Maschinenfabrik Berthold Hermle AG (FRA:MBH3)
Germany · Delayed Price · Currency is EUR 182.00
-2.00 (-1.09%)
At close: Oct 26, 2026
FRA:MBH3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 181.50 | 182.00 | 181.50 | 182.00 | 182.00 | -1.09% | 20 |
| Oct 23, 2026 | 181.00 | 184.00 | 181.00 | 184.00 | 184.00 | 1.66% | 20 |
| Oct 22, 2026 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | - | - |
| Oct 21, 2026 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | -0.28% | - |
| Oct 20, 2026 | 182.00 | 182.00 | 181.50 | 181.50 | 181.50 | -1.89% | 38 |
| Oct 19, 2026 | 181.00 | 185.00 | 181.00 | 185.00 | 185.00 | 2.21% | 45 |
| Oct 16, 2026 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | -2.16% | 20 |
| Oct 15, 2026 | 184.50 | 185.00 | 184.50 | 185.00 | 185.00 | 0.82% | 209 |
| Oct 14, 2026 | 183.50 | 183.50 | 183.50 | 183.50 | 183.50 | 0.27% | - |
| Oct 13, 2026 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 1.10% | 100 |
| Oct 12, 2026 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | -0.82% | - |
| Oct 9, 2026 | 182.50 | 182.50 | 182.50 | 182.50 | 182.50 | -1.08% | - |
| Oct 8, 2026 | 184.50 | 184.50 | 184.50 | 184.50 | 184.50 | - | - |
| Oct 7, 2026 | 184.50 | 184.50 | 184.50 | 184.50 | 184.50 | - | - |
| Oct 6, 2026 | 184.50 | 184.50 | 184.50 | 184.50 | 184.50 | -1.86% | - |
| Oct 5, 2026 | 184.50 | 188.00 | 184.50 | 188.00 | 188.00 | 1.90% | 274 |
| Oct 2, 2026 | 184.50 | 184.50 | 184.50 | 184.50 | 184.50 | -1.60% | - |
| Oct 1, 2026 | 185.50 | 187.50 | 185.50 | 187.50 | 187.50 | -1.57% | 100 |
| Sep 30, 2026 | 188.50 | 190.50 | 186.50 | 190.50 | 190.50 | 0.26% | 25 |
| Sep 29, 2026 | 183.50 | 190.00 | 183.50 | 190.00 | 190.00 | 3.54% | 15 |
| Sep 28, 2026 | 188.00 | 188.00 | 183.50 | 183.50 | 183.50 | - | 121 |
| Sep 25, 2026 | 183.50 | 183.50 | 183.50 | 183.50 | 183.50 | - | - |
| Sep 24, 2026 | 183.50 | 183.50 | 183.50 | 183.50 | 183.50 | 1.10% | - |
| Sep 23, 2026 | 185.00 | 185.00 | 181.50 | 181.50 | 181.50 | -3.97% | 25 |
| Sep 22, 2026 | 186.50 | 189.00 | 186.50 | 189.00 | 189.00 | 1.07% | 27 |
| Sep 21, 2026 | 184.50 | 187.00 | 184.50 | 187.00 | 187.00 | - | 100 |
| Sep 18, 2026 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | -1.32% | - |
| Sep 17, 2026 | 184.00 | 189.50 | 184.00 | 189.50 | 189.50 | -0.52% | 20 |
| Sep 16, 2026 | 186.00 | 190.50 | 186.00 | 190.50 | 190.50 | 2.42% | 5 |
| Sep 15, 2026 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | - | - |
| Sep 14, 2026 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | - | - |
| Sep 11, 2026 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | -0.27% | - |
| Sep 10, 2026 | 186.50 | 186.50 | 186.50 | 186.50 | 186.50 | -2.36% | - |
| Sep 9, 2026 | 187.00 | 191.00 | 187.00 | 191.00 | 191.00 | - | 50 |
| Sep 8, 2026 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | -1.55% | - |
| Sep 7, 2026 | 191.50 | 194.00 | 191.50 | 194.00 | 194.00 | 3.19% | 80 |
| Sep 4, 2026 | 191.50 | 191.50 | 188.00 | 188.00 | 188.00 | -2.59% | 15 |
| Sep 3, 2026 | 192.50 | 193.00 | 192.50 | 193.00 | 193.00 | - | 40 |
| Sep 2, 2026 | 191.00 | 193.00 | 187.50 | 193.00 | 193.00 | 1.31% | 226 |
| Sep 1, 2026 | 186.00 | 190.50 | 186.00 | 190.50 | 190.50 | 2.14% | 594 |
| Aug 31, 2026 | 184.00 | 186.50 | 184.00 | 186.50 | 186.50 | 0.27% | 37 |
| Aug 28, 2026 | 181.50 | 186.00 | 181.50 | 186.00 | 186.00 | 2.76% | 317 |
| Aug 27, 2026 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | -0.28% | - |
| Aug 26, 2026 | 181.00 | 182.00 | 181.00 | 181.50 | 181.50 | - | 127 |
| Aug 25, 2026 | 181.50 | 181.50 | 181.50 | 181.50 | 181.50 | 0.28% | - |
| Aug 24, 2026 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 0.28% | 10 |
| Aug 21, 2026 | 178.00 | 184.50 | 178.00 | 180.50 | 180.50 | 1.69% | 210 |
| Aug 20, 2026 | 174.50 | 178.00 | 174.50 | 177.50 | 177.50 | 0.85% | 578 |
| Aug 19, 2026 | 175.00 | 176.00 | 175.00 | 176.00 | 176.00 | 0.86% | 50 |
| Aug 18, 2026 | 174.50 | 174.50 | 174.50 | 174.50 | 174.50 | -3.06% | - |