Mativ Holdings, Inc. (FRA:MH2)
Germany · Delayed Price · Currency is EUR 6.45
0.00 (0.00%)
At close: Jun 5, 2026
FRA:MH2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 6.55 | 6.55 | 6.45 | 6.45 | 6.45 | - | - |
| Jun 4, 2026 | 6.45 | 6.60 | 6.45 | 6.45 | 6.45 | -0.77% | - |
| Jun 3, 2026 | 6.95 | 6.95 | 6.50 | 6.50 | 6.50 | -7.80% | - |
| Jun 2, 2026 | 6.70 | 7.05 | 6.70 | 7.05 | 7.05 | 4.44% | - |
| Jun 1, 2026 | 7.55 | 7.75 | 6.75 | 6.75 | 6.75 | -10.00% | 100 |
| May 29, 2026 | 7.70 | 7.70 | 7.50 | 7.50 | 7.50 | -3.40% | - |
| May 28, 2026 | 7.75 | 7.85 | 7.65 | 7.85 | 7.76 | 1.95% | - |
| May 27, 2026 | 7.55 | 7.70 | 7.55 | 7.70 | 7.62 | 1.32% | - |
| May 26, 2026 | 7.50 | 7.60 | 7.40 | 7.60 | 7.52 | 1.33% | - |
| May 25, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.42 | 0.67% | - |
| May 22, 2026 | 7.30 | 7.45 | 7.30 | 7.45 | 7.37 | 1.36% | - |
| May 21, 2026 | 7.25 | 7.35 | 7.10 | 7.35 | 7.27 | 2.08% | - |
| May 20, 2026 | 6.90 | 7.20 | 6.75 | 7.20 | 7.12 | 4.35% | - |
| May 19, 2026 | 7.05 | 7.05 | 6.75 | 6.90 | 6.82 | -2.13% | - |
| May 18, 2026 | 6.90 | 7.20 | 6.90 | 7.05 | 6.97 | 0.71% | - |
| May 15, 2026 | 7.30 | 7.30 | 7.00 | 7.00 | 6.92 | -6.04% | - |
| May 14, 2026 | 7.40 | 7.45 | 7.40 | 7.45 | 7.37 | 1.36% | - |
| May 13, 2026 | 7.25 | 7.45 | 7.20 | 7.35 | 7.27 | 0.68% | - |
| May 12, 2026 | 7.35 | 7.35 | 7.25 | 7.30 | 7.22 | -1.35% | - |
| May 11, 2026 | 7.75 | 7.75 | 7.40 | 7.40 | 7.32 | -6.33% | - |
| May 8, 2026 | 7.95 | 7.95 | 7.65 | 7.90 | 7.81 | 0.64% | - |
| May 7, 2026 | 7.80 | 7.90 | 7.70 | 7.85 | 7.76 | -0.63% | - |
| May 6, 2026 | 7.70 | 8.05 | 7.70 | 7.90 | 7.81 | 1.28% | - |
| May 5, 2026 | 7.45 | 7.80 | 7.45 | 7.80 | 7.71 | 4.70% | - |
| May 4, 2026 | 7.90 | 7.90 | 7.15 | 7.45 | 7.37 | -4.49% | - |
| Apr 30, 2026 | 7.95 | 7.95 | 7.65 | 7.80 | 7.71 | -3.11% | - |
| Apr 29, 2026 | 8.25 | 8.25 | 7.95 | 8.05 | 7.96 | -1.83% | - |
| Apr 28, 2026 | 8.10 | 8.20 | 8.10 | 8.20 | 8.11 | - | - |
| Apr 27, 2026 | 8.20 | 8.30 | 8.15 | 8.20 | 8.11 | -0.61% | - |
| Apr 24, 2026 | 8.15 | 8.30 | 8.05 | 8.25 | 8.16 | 0.61% | - |
| Apr 23, 2026 | 8.15 | 8.25 | 8.10 | 8.20 | 8.11 | 0.61% | - |
| Apr 22, 2026 | 8.20 | 8.40 | 8.15 | 8.15 | 8.06 | -0.61% | - |
| Apr 21, 2026 | 8.20 | 8.20 | 8.15 | 8.20 | 8.11 | 0.61% | - |
| Apr 20, 2026 | 8.00 | 8.20 | 7.95 | 8.15 | 8.06 | 0.62% | 149 |
| Apr 17, 2026 | 7.95 | 8.25 | 7.95 | 8.10 | 8.01 | 1.89% | - |
| Apr 16, 2026 | 7.75 | 7.95 | 7.70 | 7.95 | 7.86 | 3.25% | - |
| Apr 15, 2026 | 7.75 | 7.80 | 7.70 | 7.70 | 7.62 | -1.91% | - |
| Apr 14, 2026 | 7.80 | 7.90 | 7.60 | 7.85 | 7.76 | 0.64% | - |
| Apr 13, 2026 | 7.15 | 7.80 | 7.15 | 7.80 | 7.71 | 8.33% | - |
| Apr 10, 2026 | 7.15 | 7.35 | 7.15 | 7.20 | 7.12 | -0.69% | - |
| Apr 9, 2026 | 7.10 | 7.30 | 7.05 | 7.25 | 7.17 | 2.11% | - |
| Apr 8, 2026 | 6.95 | 7.15 | 6.95 | 7.10 | 7.02 | 3.65% | - |
| Apr 7, 2026 | 7.15 | 7.20 | 6.85 | 6.85 | 6.77 | -5.52% | - |
| Apr 2, 2026 | 7.40 | 7.40 | 7.20 | 7.25 | 7.17 | -3.33% | - |
| Apr 1, 2026 | 7.45 | 7.55 | 7.45 | 7.50 | 7.42 | 0.67% | - |
| Mar 31, 2026 | 7.40 | 7.50 | 7.40 | 7.45 | 7.37 | 1.36% | - |
| Mar 30, 2026 | 7.35 | 7.45 | 7.35 | 7.35 | 7.27 | 1.38% | - |
| Mar 27, 2026 | 7.50 | 7.50 | 7.25 | 7.25 | 7.17 | -2.68% | - |
| Mar 26, 2026 | 7.45 | 7.60 | 7.45 | 7.45 | 7.37 | - | - |
| Mar 25, 2026 | 7.35 | 7.55 | 7.35 | 7.45 | 7.37 | 2.05% | - |