Maschinenfabrik Berthold Hermle AG (FRA:MBH3)
Germany · Delayed Price · Currency is EUR 157.50
-9.50 (-5.69%)
At close: Jan 30, 2026
FRA:MBH3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 161.00 | 161.00 | 157.50 | 157.50 | 157.50 | -5.69% | 7 |
| Jan 29, 2026 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 0.60% | - |
| Jan 28, 2026 | 166.50 | 169.50 | 165.50 | 166.00 | 166.00 | 0.91% | 105 |
| Jan 27, 2026 | 164.50 | 164.50 | 164.50 | 164.50 | 164.50 | -0.90% | - |
| Jan 26, 2026 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 2.79% | 15 |
| Jan 23, 2026 | 161.50 | 161.50 | 161.50 | 161.50 | 161.50 | 0.94% | - |
| Jan 22, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 1.27% | - |
| Jan 21, 2026 | 158.50 | 158.50 | 158.00 | 158.00 | 158.00 | -1.25% | 100 |
| Jan 20, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | -2.14% | - |
| Jan 19, 2026 | 156.00 | 165.00 | 156.00 | 163.50 | 163.50 | 3.81% | 156 |
| Jan 16, 2026 | 155.50 | 157.50 | 155.50 | 157.50 | 157.50 | -1.25% | 19 |
| Jan 15, 2026 | 155.00 | 159.50 | 155.00 | 159.50 | 159.50 | 2.90% | 110 |
| Jan 14, 2026 | 162.50 | 162.50 | 155.00 | 155.00 | 155.00 | -5.78% | 330 |
| Jan 13, 2026 | 161.00 | 167.50 | 161.00 | 164.50 | 164.50 | 3.13% | 50 |
| Jan 12, 2026 | 150.50 | 164.50 | 150.50 | 159.50 | 159.50 | 7.77% | 1,112 |
| Jan 9, 2026 | 150.00 | 154.00 | 148.00 | 148.00 | 148.00 | -0.67% | 97 |
| Jan 8, 2026 | 149.00 | 149.00 | 145.50 | 149.00 | 149.00 | -2.61% | 419 |
| Jan 7, 2026 | 152.00 | 153.00 | 152.00 | 153.00 | 153.00 | - | 23 |
| Jan 6, 2026 | 151.00 | 153.00 | 151.00 | 153.00 | 153.00 | 1.66% | 10 |
| Jan 5, 2026 | 149.00 | 150.50 | 149.00 | 150.50 | 150.50 | 0.33% | 11 |
| Jan 2, 2026 | 147.50 | 150.00 | 147.50 | 150.00 | 150.00 | 0.33% | 20 |
| Dec 30, 2025 | 148.00 | 149.50 | 147.00 | 149.50 | 149.50 | 1.01% | 60 |
| Dec 29, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - | - |
| Dec 23, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | -0.67% | 30 |
| Dec 22, 2025 | 148.00 | 149.00 | 148.00 | 149.00 | 149.00 | - | 4 |
| Dec 19, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 0.34% | - |
| Dec 18, 2025 | 148.50 | 148.50 | 148.50 | 148.50 | 148.50 | - | 19 |
| Dec 17, 2025 | 148.50 | 148.50 | 148.50 | 148.50 | 148.50 | -0.67% | - |
| Dec 16, 2025 | 148.50 | 149.50 | 148.50 | 149.50 | 149.50 | 1.70% | 85 |
| Dec 15, 2025 | 148.50 | 150.00 | 145.00 | 147.00 | 147.00 | -0.68% | 685 |
| Dec 12, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - | - |
| Dec 11, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - | - |
| Dec 10, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | -0.67% | - |
| Dec 9, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | -0.33% | 40 |
| Dec 8, 2025 | 149.50 | 149.50 | 149.50 | 149.50 | 149.50 | -0.33% | - |
| Dec 5, 2025 | 149.00 | 150.50 | 149.00 | 150.00 | 150.00 | - | 75 |
| Dec 4, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0.33% | 330 |
| Dec 3, 2025 | 149.50 | 149.50 | 149.50 | 149.50 | 149.50 | -0.33% | - |
| Dec 2, 2025 | 148.50 | 150.00 | 148.50 | 150.00 | 150.00 | 0.33% | 320 |
| Dec 1, 2025 | 151.00 | 153.00 | 149.50 | 149.50 | 149.50 | 1.01% | 92 |
| Nov 28, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | -1.99% | - |
| Nov 27, 2025 | 151.00 | 151.00 | 150.00 | 151.00 | 151.00 | -0.98% | 25 |
| Nov 26, 2025 | 153.00 | 153.00 | 152.50 | 152.50 | 152.50 | 0.99% | 69 |
| Nov 25, 2025 | 149.50 | 151.00 | 149.50 | 151.00 | 151.00 | 0.67% | 36 |
| Nov 24, 2025 | 151.50 | 153.00 | 150.00 | 150.00 | 150.00 | -2.91% | 367 |
| Nov 21, 2025 | 153.50 | 154.50 | 153.50 | 154.50 | 154.50 | -0.32% | 80 |
| Nov 20, 2025 | 150.50 | 155.00 | 150.50 | 155.00 | 155.00 | 1.97% | 2 |
| Nov 19, 2025 | 147.50 | 152.00 | 147.50 | 152.00 | 152.00 | 3.05% | 110 |
| Nov 18, 2025 | 151.50 | 151.50 | 147.50 | 147.50 | 147.50 | -0.34% | 145 |
| Nov 17, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 0.68% | - |