Mativ Holdings, Inc. (FRA:MH2)
Germany · Delayed Price · Currency is EUR 7.10
+0.30 (4.41%)
Last updated: Jul 24, 2026, 7:55 PM CET
FRA:MH2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 6.90 | 7.00 | 6.65 | 6.65 | 6.65 | -3.62% | - |
| Jun 16, 2026 | 6.95 | 7.00 | 6.80 | 6.90 | 6.90 | -0.72% | 1,500 |
| Jun 15, 2026 | 7.00 | 7.00 | 6.95 | 6.95 | 6.95 | - | - |
| Jun 12, 2026 | 6.80 | 7.00 | 6.80 | 6.95 | 6.95 | 4.51% | - |
| Jun 11, 2026 | 6.75 | 6.75 | 6.65 | 6.65 | 6.65 | -2.92% | - |
| Jun 10, 2026 | 6.55 | 6.85 | 6.55 | 6.85 | 6.85 | 3.79% | - |
| Jun 9, 2026 | 6.50 | 6.60 | 6.45 | 6.60 | 6.60 | 0.76% | - |
| Jun 8, 2026 | 6.35 | 6.55 | 6.35 | 6.55 | 6.55 | 2.34% | - |
| Jun 5, 2026 | 6.55 | 6.55 | 6.40 | 6.40 | 6.40 | -0.78% | - |
| 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% | - |