Mativ Holdings, Inc. (FRA:MH2)
Germany · Delayed Price · Currency is EUR 10.30
-0.20 (-1.90%)
Last updated: Aug 26, 2026, 7:55 PM CET
FRA:MH2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 10.50 | 10.80 | 10.30 | 10.40 | 10.40 | -1.89% | - |
| Aug 25, 2026 | 10.40 | 10.60 | 10.30 | 10.60 | 10.60 | 1.92% | - |
| Aug 24, 2026 | 10.60 | 10.80 | 10.30 | 10.40 | 10.40 | -1.89% | - |
| Aug 21, 2026 | 10.20 | 10.60 | 10.20 | 10.60 | 10.60 | 3.92% | - |
| Aug 20, 2026 | 10.30 | 10.30 | 10.00 | 10.20 | 10.20 | -0.97% | - |
| Aug 19, 2026 | 10.30 | 10.50 | 10.30 | 10.30 | 10.30 | - | - |
| Aug 18, 2026 | 10.50 | 10.50 | 10.20 | 10.30 | 10.30 | 3.00% | - |
| Aug 17, 2026 | 10.40 | 10.40 | 10.00 | 10.00 | 10.00 | -4.76% | - |
| Aug 14, 2026 | 10.40 | 10.50 | 10.40 | 10.50 | 10.50 | 0.96% | - |
| Aug 13, 2026 | 10.70 | 10.70 | 10.40 | 10.40 | 10.40 | -5.45% | - |
| Aug 12, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Aug 11, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Aug 10, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Aug 7, 2026 | 10.00 | 11.00 | 9.70 | 11.00 | 11.00 | 8.91% | - |
| Aug 6, 2026 | 8.05 | 10.10 | 8.05 | 10.10 | 10.10 | 22.42% | - |
| Aug 5, 2026 | 8.00 | 8.25 | 7.80 | 8.25 | 8.25 | 4.43% | - |
| Aug 4, 2026 | 7.80 | 7.90 | 7.75 | 7.90 | 7.90 | 1.28% | - |
| Aug 3, 2026 | 7.50 | 7.80 | 7.50 | 7.80 | 7.80 | 3.31% | - |
| Jul 31, 2026 | 7.40 | 7.55 | 7.15 | 7.55 | 7.55 | 3.42% | - |
| Jul 30, 2026 | 7.50 | 7.50 | 7.20 | 7.30 | 7.30 | -2.67% | - |
| Jul 29, 2026 | 7.60 | 7.60 | 7.40 | 7.50 | 7.50 | -0.66% | - |
| Jul 28, 2026 | 7.20 | 7.60 | 7.20 | 7.55 | 7.55 | 4.14% | - |
| Jul 27, 2026 | 7.10 | 7.25 | 7.10 | 7.25 | 7.25 | 1.40% | - |
| Jul 24, 2026 | 6.80 | 7.15 | 6.80 | 7.15 | 7.15 | 5.15% | - |
| Jul 23, 2026 | 7.00 | 7.00 | 6.80 | 6.80 | 6.80 | -3.55% | - |
| Jul 22, 2026 | 7.00 | 7.05 | 7.00 | 7.05 | 7.05 | 0.71% | - |
| Jul 21, 2026 | 6.90 | 7.00 | 6.80 | 7.00 | 7.00 | 1.45% | - |
| Jul 20, 2026 | 6.90 | 6.95 | 6.85 | 6.90 | 6.90 | -0.72% | - |
| Jul 17, 2026 | 7.05 | 7.20 | 6.95 | 6.95 | 6.95 | -2.11% | - |
| Jul 16, 2026 | 6.70 | 7.10 | 6.60 | 7.10 | 7.10 | 5.19% | - |
| Jul 15, 2026 | 6.70 | 6.85 | 6.55 | 6.75 | 6.75 | 0.75% | - |
| Jul 14, 2026 | 6.75 | 6.75 | 6.70 | 6.70 | 6.70 | -1.47% | - |
| Jul 13, 2026 | 6.75 | 6.90 | 6.75 | 6.80 | 6.80 | 0.74% | - |
| Jul 10, 2026 | 6.65 | 6.75 | 6.60 | 6.75 | 6.75 | 1.50% | - |
| Jul 9, 2026 | 6.45 | 6.65 | 6.45 | 6.65 | 6.65 | 3.10% | - |
| Jul 8, 2026 | 6.70 | 6.70 | 6.25 | 6.45 | 6.45 | -4.44% | - |
| Jul 7, 2026 | 6.45 | 6.90 | 6.40 | 6.75 | 6.75 | 4.65% | - |
| Jul 6, 2026 | 6.30 | 6.50 | 6.30 | 6.45 | 6.45 | 3.20% | - |
| Jul 3, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 0.81% | - |
| Jul 2, 2026 | 6.45 | 6.45 | 6.20 | 6.20 | 6.20 | -4.62% | - |
| Jul 1, 2026 | 6.55 | 6.65 | 6.50 | 6.50 | 6.50 | -0.76% | - |
| Jun 30, 2026 | 6.65 | 6.65 | 6.50 | 6.55 | 6.55 | -1.50% | - |
| Jun 29, 2026 | 7.15 | 7.15 | 6.65 | 6.65 | 6.65 | -5.00% | - |
| Jun 26, 2026 | 6.95 | 7.00 | 6.80 | 7.00 | 7.00 | - | - |
| Jun 25, 2026 | 7.00 | 7.15 | 6.90 | 7.00 | 7.00 | - | - |
| Jun 24, 2026 | 6.80 | 7.00 | 6.80 | 7.00 | 7.00 | 2.94% | - |
| Jun 23, 2026 | 6.80 | 6.90 | 6.80 | 6.80 | 6.80 | -0.73% | - |
| Jun 22, 2026 | 6.85 | 6.85 | 6.80 | 6.85 | 6.85 | 0.74% | - |
| Jun 19, 2026 | 6.85 | 6.85 | 6.80 | 6.80 | 6.80 | - | - |
| Jun 18, 2026 | 6.70 | 6.90 | 6.70 | 6.80 | 6.80 | 2.26% | - |