Mativ Holdings, Inc. (FRA:MH2)
Germany · Delayed Price · Currency is EUR 10.00
-0.20 (-1.96%)
Last updated: Oct 12, 2026, 9:55 PM CET
FRA:MH2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 9.95 | 10.30 | 9.95 | 10.30 | 10.30 | 3.00% | - |
| Oct 12, 2026 | 10.30 | 10.30 | 10.00 | 10.00 | 10.00 | -1.96% | - |
| Oct 9, 2026 | 10.50 | 10.50 | 10.10 | 10.20 | 10.20 | -2.86% | - |
| Oct 8, 2026 | 10.50 | 10.60 | 10.40 | 10.50 | 10.50 | -0.94% | - |
| Oct 7, 2026 | 10.70 | 10.70 | 10.60 | 10.60 | 10.60 | -1.85% | - |
| Oct 6, 2026 | 10.70 | 10.90 | 10.70 | 10.80 | 10.80 | 1.89% | - |
| Oct 5, 2026 | 10.50 | 10.60 | 10.40 | 10.60 | 10.60 | 1.92% | - |
| Oct 2, 2026 | 10.30 | 10.80 | 10.30 | 10.40 | 10.40 | 0.97% | - |
| Oct 1, 2026 | 10.20 | 10.30 | 9.85 | 10.30 | 10.30 | 1.98% | - |
| Sep 30, 2026 | 10.30 | 10.30 | 10.10 | 10.10 | 10.10 | -1.94% | - |
| Sep 29, 2026 | 10.30 | 10.30 | 10.20 | 10.30 | 10.30 | - | - |
| Sep 28, 2026 | 10.30 | 10.40 | 10.10 | 10.30 | 10.30 | -0.96% | - |
| Sep 25, 2026 | 10.60 | 10.60 | 10.40 | 10.40 | 10.40 | -1.89% | - |
| Sep 24, 2026 | 10.70 | 10.70 | 10.50 | 10.60 | 10.60 | -0.93% | - |
| Sep 23, 2026 | 10.90 | 10.90 | 10.70 | 10.70 | 10.70 | -1.83% | - |
| Sep 22, 2026 | 10.50 | 10.90 | 10.50 | 10.90 | 10.90 | 4.81% | - |
| Sep 21, 2026 | 10.40 | 10.60 | 10.30 | 10.40 | 10.40 | 0.97% | - |
| Sep 18, 2026 | 10.50 | 10.50 | 10.20 | 10.30 | 10.30 | -1.90% | - |
| Sep 17, 2026 | 10.50 | 10.60 | 10.40 | 10.50 | 10.50 | 0.96% | - |
| Sep 16, 2026 | 10.20 | 10.40 | 10.20 | 10.40 | 10.40 | 1.96% | - |
| Sep 15, 2026 | 10.10 | 10.30 | 10.10 | 10.20 | 10.20 | - | - |
| Sep 14, 2026 | 10.20 | 10.40 | 10.10 | 10.20 | 10.20 | - | - |
| Sep 11, 2026 | 10.60 | 10.60 | 10.20 | 10.20 | 10.20 | -2.86% | - |
| Sep 10, 2026 | 10.60 | 10.60 | 10.30 | 10.50 | 10.50 | -1.87% | - |
| Sep 9, 2026 | 10.70 | 10.80 | 10.60 | 10.70 | 10.70 | - | - |
| Sep 8, 2026 | 10.70 | 10.70 | 10.60 | 10.70 | 10.70 | - | - |
| Sep 7, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.93% | - |
| Sep 4, 2026 | 10.70 | 10.90 | 10.60 | 10.80 | 10.80 | 1.89% | - |
| Sep 3, 2026 | 10.70 | 10.70 | 10.40 | 10.60 | 10.60 | -0.93% | - |
| Sep 2, 2026 | 10.30 | 10.80 | 10.30 | 10.70 | 10.70 | 3.88% | - |
| Sep 1, 2026 | 10.10 | 10.30 | 10.10 | 10.30 | 10.30 | 0.98% | - |
| Aug 31, 2026 | 10.30 | 10.30 | 10.10 | 10.20 | 10.20 | -1.92% | 1,500 |
| Aug 28, 2026 | 10.30 | 10.40 | 10.30 | 10.40 | 10.40 | 0.83% | - |
| Aug 27, 2026 | 10.50 | 10.50 | 10.30 | 10.40 | 10.31 | - | - |
| Aug 26, 2026 | 10.50 | 10.80 | 10.30 | 10.40 | 10.31 | -1.89% | - |
| Aug 25, 2026 | 10.40 | 10.60 | 10.30 | 10.60 | 10.51 | 1.92% | - |
| Aug 24, 2026 | 10.60 | 10.80 | 10.30 | 10.40 | 10.31 | -1.89% | - |
| Aug 21, 2026 | 10.20 | 10.60 | 10.20 | 10.60 | 10.51 | 3.92% | - |
| Aug 20, 2026 | 10.30 | 10.30 | 10.00 | 10.20 | 10.12 | -0.97% | - |
| Aug 19, 2026 | 10.30 | 10.50 | 10.30 | 10.30 | 10.21 | - | - |
| Aug 18, 2026 | 10.50 | 10.50 | 10.20 | 10.30 | 10.21 | 3.00% | - |
| Aug 17, 2026 | 10.40 | 10.40 | 10.00 | 10.00 | 9.92 | -4.76% | - |
| Aug 14, 2026 | 10.40 | 10.50 | 10.40 | 10.50 | 10.41 | 0.96% | - |
| Aug 13, 2026 | 10.70 | 10.70 | 10.40 | 10.40 | 10.31 | -5.45% | - |
| Aug 12, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 10.91 | - | - |
| Aug 11, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 10.91 | - | - |
| Aug 10, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 10.91 | - | - |
| Aug 7, 2026 | 10.00 | 11.00 | 9.70 | 11.00 | 10.91 | 8.91% | - |
| Aug 6, 2026 | 8.05 | 10.10 | 8.05 | 10.10 | 10.02 | 22.42% | - |
| Aug 5, 2026 | 8.00 | 8.25 | 7.80 | 8.25 | 8.18 | 4.43% | - |