Mativ Holdings, Inc. (FRA:MH2)
Germany · Delayed Price · Currency is EUR 7.35
-0.10 (-1.34%)
At close: Mar 27, 2026
FRA:MH2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 7.50 | 7.50 | 7.25 | 7.25 | 7.25 | -2.68% | - |
| Mar 26, 2026 | 7.45 | 7.60 | 7.45 | 7.45 | 7.45 | - | - |
| Mar 25, 2026 | 7.35 | 7.55 | 7.35 | 7.45 | 7.45 | 2.05% | - |
| Mar 24, 2026 | 7.35 | 7.50 | 7.30 | 7.30 | 7.30 | - | - |
| Mar 23, 2026 | 6.95 | 7.50 | 6.95 | 7.30 | 7.30 | 5.04% | - |
| Mar 20, 2026 | 7.05 | 7.20 | 6.95 | 6.95 | 6.95 | -1.42% | 25 |
| Mar 19, 2026 | 7.35 | 7.35 | 7.05 | 7.05 | 7.05 | -3.42% | - |
| Mar 18, 2026 | 7.40 | 7.50 | 7.30 | 7.30 | 7.30 | -0.68% | - |
| Mar 17, 2026 | 7.40 | 7.70 | 7.35 | 7.35 | 7.35 | -0.68% | - |
| Mar 16, 2026 | 7.65 | 7.70 | 7.40 | 7.40 | 7.40 | -2.63% | - |
| Mar 13, 2026 | 7.75 | 7.80 | 7.60 | 7.60 | 7.60 | -2.56% | - |
| Mar 12, 2026 | 7.70 | 7.90 | 7.70 | 7.80 | 7.71 | 0.65% | - |
| Mar 11, 2026 | 7.70 | 7.85 | 7.65 | 7.75 | 7.66 | 1.31% | - |
| Mar 10, 2026 | 7.90 | 7.90 | 7.65 | 7.65 | 7.57 | -2.55% | - |
| Mar 9, 2026 | 7.90 | 7.90 | 7.70 | 7.85 | 7.76 | -1.88% | - |
| Mar 6, 2026 | 8.40 | 8.40 | 8.00 | 8.00 | 7.91 | -5.33% | - |
| Mar 5, 2026 | 8.50 | 8.65 | 8.45 | 8.45 | 8.36 | -1.17% | - |
| Mar 4, 2026 | 8.50 | 8.65 | 8.50 | 8.55 | 8.46 | -0.58% | - |
| Mar 3, 2026 | 8.95 | 8.95 | 8.55 | 8.60 | 8.51 | -4.97% | - |
| Mar 2, 2026 | 9.00 | 9.10 | 9.00 | 9.05 | 8.95 | -0.55% | - |
| Feb 27, 2026 | 9.20 | 9.20 | 8.95 | 9.10 | 9.00 | -1.62% | - |
| Feb 26, 2026 | 9.20 | 9.40 | 9.20 | 9.25 | 9.15 | - | - |
| Feb 25, 2026 | 9.05 | 9.25 | 9.05 | 9.25 | 9.15 | 1.09% | - |
| Feb 24, 2026 | 9.25 | 9.35 | 9.15 | 9.15 | 9.05 | - | - |
| Feb 23, 2026 | 9.50 | 9.50 | 9.05 | 9.15 | 9.05 | -4.19% | - |
| Feb 20, 2026 | 11.20 | 11.20 | 9.55 | 9.55 | 9.45 | -13.96% | - |
| Feb 19, 2026 | 12.20 | 12.20 | 10.80 | 11.10 | 10.98 | -8.26% | - |
| Feb 18, 2026 | 11.90 | 12.10 | 11.80 | 12.10 | 11.97 | 2.54% | - |
| Feb 17, 2026 | 12.30 | 12.30 | 11.80 | 11.80 | 11.67 | -4.07% | - |
| Feb 16, 2026 | 12.30 | 12.40 | 12.30 | 12.30 | 12.16 | - | - |
| Feb 13, 2026 | 12.10 | 12.50 | 12.00 | 12.30 | 12.16 | 0.82% | - |
| Feb 12, 2026 | 12.60 | 12.60 | 12.20 | 12.20 | 12.07 | -2.40% | 1 |
| Feb 11, 2026 | 12.20 | 12.50 | 12.20 | 12.50 | 12.36 | 1.63% | - |
| Feb 10, 2026 | 11.90 | 12.40 | 11.90 | 12.30 | 12.16 | 3.36% | - |
| Feb 9, 2026 | 12.20 | 12.30 | 11.90 | 11.90 | 11.77 | -2.46% | - |
| Feb 6, 2026 | 11.60 | 12.50 | 11.60 | 12.20 | 12.07 | 3.39% | 10 |
| Feb 5, 2026 | 11.60 | 11.80 | 11.50 | 11.80 | 11.67 | 2.61% | - |
| Feb 4, 2026 | 10.80 | 11.50 | 10.80 | 11.50 | 11.37 | 6.48% | - |
| Feb 3, 2026 | 10.50 | 10.80 | 10.50 | 10.80 | 10.68 | 2.86% | - |
| Feb 2, 2026 | 9.95 | 10.60 | 9.95 | 10.50 | 10.38 | 5.00% | - |
| Jan 30, 2026 | 10.10 | 10.10 | 9.85 | 10.00 | 9.89 | -1.96% | - |
| Jan 29, 2026 | 10.20 | 10.20 | 9.90 | 10.20 | 10.09 | - | - |
| Jan 28, 2026 | 10.30 | 10.30 | 10.10 | 10.20 | 10.09 | -0.97% | - |
| Jan 27, 2026 | 10.60 | 10.60 | 10.30 | 10.30 | 10.19 | -2.83% | - |
| Jan 26, 2026 | 10.60 | 10.60 | 10.50 | 10.60 | 10.48 | -0.93% | - |
| Jan 23, 2026 | 11.00 | 11.00 | 10.70 | 10.70 | 10.58 | -2.73% | - |
| Jan 22, 2026 | 10.70 | 11.10 | 10.60 | 11.00 | 10.88 | 2.80% | - |
| Jan 21, 2026 | 10.30 | 10.70 | 10.30 | 10.70 | 10.58 | 4.90% | - |
| Jan 20, 2026 | 10.60 | 10.60 | 10.20 | 10.20 | 10.09 | -3.77% | - |
| Jan 19, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.48 | -1.85% | - |