MBIA Inc. (FRA:MBJ)
Germany · Delayed Price · Currency is EUR 4.240
+0.100 (2.42%)
Last updated: Aug 27, 2026, 8:01 AM CET
FRA:MBJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | - | 2.42% | - |
| Aug 26, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -0.48% | - |
| Aug 25, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0.97% | - |
| Aug 24, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -0.96% | - |
| Aug 21, 2026 | 4.06 | 4.16 | 4.06 | 4.16 | 4.16 | 2.46% | - |
| Aug 20, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -3.79% | - |
| Aug 19, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 0.96% | - |
| Aug 18, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - | - |
| Aug 17, 2026 | 4.40 | 4.40 | 4.18 | 4.18 | 4.18 | -5.00% | - |
| Aug 14, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 3.29% | - |
| Aug 13, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 0.47% | - |
| Aug 12, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -1.40% | - |
| Aug 11, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -1.83% | - |
| Aug 10, 2026 | 4.36 | 4.38 | 4.36 | 4.38 | 4.38 | -2.67% | - |
| Aug 7, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.88% | - |
| Aug 6, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 0.44% | - |
| Aug 5, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -0.44% | - |
| Aug 4, 2026 | 4.48 | 4.54 | 4.48 | 4.54 | 4.54 | 3.18% | - |
| Aug 3, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 0.46% | - |
| Jul 31, 2026 | 4.62 | 4.62 | 4.38 | 4.38 | 4.38 | -5.60% | - |
| Jul 30, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -1.69% | - |
| Jul 29, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -1.67% | - |
| Jul 28, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -2.44% | - |
| Jul 27, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | - |
| Jul 24, 2026 | 4.98 | 4.98 | 4.92 | 4.92 | 4.92 | -5.38% | - |
| Jul 23, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -4.59% | - |
| Jul 22, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -1.80% | - |
| Jul 21, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| Jul 20, 2026 | 5.65 | 5.65 | 5.55 | 5.55 | 5.55 | -2.63% | - |
| Jul 17, 2026 | 5.55 | 5.70 | 5.55 | 5.70 | 5.70 | 5.56% | - |
| Jul 16, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -1.82% | - |
| Jul 15, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Jul 14, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.90% | - |
| Jul 13, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| Jul 10, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -1.77% | - |
| Jul 9, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -0.88% | - |
| Jul 8, 2026 | 5.75 | 5.75 | 5.70 | 5.70 | 5.70 | -3.39% | - |
| Jul 7, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -1.67% | - |
| Jul 6, 2026 | 5.95 | 6.00 | 5.95 | 6.00 | 6.00 | 2.56% | - |
| Jul 3, 2026 | 5.90 | 5.90 | 5.85 | 5.85 | 5.85 | -0.85% | - |
| Jul 2, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 4.42% | - |
| Jul 1, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -1.74% | - |
| Jun 30, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Jun 29, 2026 | 5.70 | 5.75 | 5.70 | 5.75 | 5.75 | 1.77% | - |
| Jun 26, 2026 | 5.35 | 5.65 | 5.35 | 5.65 | 5.65 | 3.67% | - |
| Jun 25, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -0.91% | - |
| Jun 24, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 5.77% | - |
| Jun 23, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Jun 22, 2026 | 5.30 | 5.30 | 5.20 | 5.20 | 5.20 | -0.95% | - |
| Jun 19, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |