MillerKnoll, Inc. (FRA:MHR)
Germany · Delayed Price · Currency is EUR 12.80
-0.20 (-1.54%)
Last updated: Jun 3, 2026, 8:02 AM CET
FRA:MHR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -5.11% | - |
| Jun 1, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -0.72% | - |
| May 29, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 0.44% | - |
| May 28, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.74 | 2.96% | - |
| May 27, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.34 | 3.05% | - |
| May 26, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 12.95 | - | - |
| May 25, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 12.95 | - | - |
| May 22, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 12.95 | 2.34% | - |
| May 21, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.65 | 5.79% | - |
| May 20, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 11.96 | -2.42% | - |
| May 19, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.26 | 0.81% | - |
| May 18, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.16 | -3.15% | - |
| May 15, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.55 | 2.42% | - |
| May 14, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.26 | -2.36% | - |
| May 13, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.55 | -2.31% | - |
| May 12, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.85 | -5.11% | 200 |
| May 11, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.54 | -0.72% | - |
| May 8, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.64 | 2.99% | - |
| May 7, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.24 | 0.75% | - |
| May 6, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.15 | 1.53% | - |
| May 5, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 12.95 | -3.68% | - |
| May 4, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.44 | 0.74% | - |
| Apr 30, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.34 | -6.25% | - |
| Apr 29, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.23 | -0.69% | - |
| Apr 28, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.33 | -2.03% | - |
| Apr 27, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.63 | 1.37% | - |
| Apr 24, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.43 | -0.68% | - |
| Apr 23, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.53 | - | - |
| Apr 22, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.53 | -1.34% | - |
| Apr 21, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.73 | 2.76% | - |
| Apr 20, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.33 | 6.62% | - |
| Apr 17, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.44 | 0.74% | - |
| Apr 16, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.34 | - | - |
| Apr 15, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.34 | 3.05% | - |
| Apr 14, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 12.95 | 0.77% | - |
| Apr 13, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.85 | 0.78% | - |
| Apr 10, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.75 | 1.57% | - |
| Apr 9, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.55 | 4.96% | - |
| Apr 8, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 11.96 | -1.63% | - |
| Apr 7, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.16 | -0.81% | - |
| Apr 2, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.26 | 0.81% | - |
| Apr 1, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.16 | -0.81% | - |
| Mar 31, 2026 | 12.10 | 12.40 | 12.10 | 12.40 | 12.26 | -3.88% | 211 |
| Mar 30, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.75 | 0.78% | - |
| Mar 27, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.65 | -8.57% | - |
| Mar 26, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 13.84 | -13.04% | - |
| Mar 25, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 15.91 | 1.90% | - |
| Mar 24, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.62 | 5.33% | - |
| Mar 23, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 14.83 | -0.66% | - |
| Mar 20, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 14.93 | -1.31% | - |