Mativ Holdings, Inc. (FRA:MH2)
Germany · Delayed Price · Currency is EUR 8.30
+0.10 (1.22%)
Last updated: Apr 24, 2026, 5:00 PM CET
FRA:MH2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 8.15 | 8.20 | 8.10 | 8.20 | - | 0.61% | - |
| Apr 22, 2026 | 8.20 | 8.40 | 8.15 | 8.15 | 8.15 | -0.61% | - |
| Apr 21, 2026 | 8.20 | 8.20 | 8.15 | 8.20 | 8.20 | 0.61% | - |
| Apr 20, 2026 | 8.00 | 8.20 | 7.95 | 8.15 | 8.15 | 0.62% | 149 |
| Apr 17, 2026 | 7.95 | 8.25 | 7.95 | 8.10 | 8.10 | 1.89% | - |
| Apr 16, 2026 | 7.75 | 7.95 | 7.70 | 7.95 | 7.95 | 3.25% | - |
| Apr 15, 2026 | 7.75 | 7.80 | 7.70 | 7.70 | 7.70 | -1.91% | - |
| Apr 14, 2026 | 7.80 | 7.90 | 7.60 | 7.85 | 7.85 | 0.64% | - |
| Apr 13, 2026 | 7.15 | 7.80 | 7.15 | 7.80 | 7.80 | 8.33% | - |
| Apr 10, 2026 | 7.15 | 7.35 | 7.15 | 7.20 | 7.20 | -0.69% | - |
| Apr 9, 2026 | 7.10 | 7.30 | 7.05 | 7.25 | 7.25 | 2.11% | - |
| Apr 8, 2026 | 6.95 | 7.15 | 6.95 | 7.10 | 7.10 | 3.65% | - |
| Apr 7, 2026 | 7.15 | 7.20 | 6.85 | 6.85 | 6.85 | -5.52% | - |
| Apr 2, 2026 | 7.40 | 7.40 | 7.20 | 7.25 | 7.25 | -3.33% | - |
| Apr 1, 2026 | 7.45 | 7.55 | 7.45 | 7.50 | 7.50 | 0.67% | - |
| Mar 31, 2026 | 7.40 | 7.50 | 7.40 | 7.45 | 7.45 | 1.36% | - |
| Mar 30, 2026 | 7.35 | 7.45 | 7.35 | 7.35 | 7.35 | 1.38% | - |
| 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% | - |