MillerKnoll, Inc. (FRA:MHR)
Germany · Delayed Price · Currency is EUR 12.80
-1.20 (-8.57%)
At close: Mar 27, 2026
FRA:MHR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -8.57% | - |
| Mar 26, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -13.04% | - |
| Mar 25, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 1.90% | - |
| Mar 24, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 5.33% | - |
| Mar 23, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.66% | - |
| Mar 20, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -1.31% | - |
| Mar 19, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | - |
| Mar 18, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -4.97% | - |
| Mar 17, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -0.62% | - |
| Mar 16, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 1.25% | - |
| Mar 13, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -1.23% | - |
| Mar 12, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 1.25% | - |
| Mar 11, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Mar 10, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -4.19% | - |
| Mar 9, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -1.76% | - |
| Mar 6, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Mar 5, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.59% | - |
| Mar 4, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | - |
| Mar 3, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | - |
| Mar 2, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -1.74% | - |
| Feb 27, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -1.15% | - |
| Feb 26, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.24 | -1.69% | - |
| Feb 25, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.54 | -2.21% | - |
| Feb 24, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 17.93 | -3.21% | - |
| Feb 23, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.53 | 2.19% | - |
| Feb 20, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.13 | - | - |
| Feb 19, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.13 | 1.67% | - |
| Feb 18, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.84 | -0.55% | - |
| Feb 17, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 17.93 | - | - |
| Feb 16, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 17.93 | - | - |
| Feb 13, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 17.93 | -4.23% | - |
| Feb 12, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.73 | 0.53% | - |
| Feb 11, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.63 | 3.30% | - |
| Feb 10, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.03 | -2.67% | - |
| Feb 9, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.53 | 2.75% | - |
| Feb 6, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.03 | 0.55% | - |
| Feb 5, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 17.93 | 4.62% | - |
| Feb 4, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.14 | 1.17% | - |
| Feb 3, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 16.94 | 3.01% | - |
| Feb 2, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.45 | 3.75% | - |
| Jan 30, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 15.85 | 1.91% | - |
| Jan 29, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.56 | -1.88% | - |
| Jan 28, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 15.85 | -1.84% | - |
| Jan 27, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.15 | 0.62% | - |
| Jan 26, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.05 | -4.71% | - |
| Jan 23, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 16.84 | 1.19% | - |
| Jan 22, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.65 | 5.00% | - |
| Jan 21, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 15.85 | -1.84% | - |
| Jan 20, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.15 | -0.61% | - |
| Jan 19, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.25 | -1.20% | - |