MillerKnoll, Inc. (FRA:MHR)
Germany · Delayed Price · Currency is EUR 14.60
-0.10 (-0.68%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:MHR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -1.34% | - |
| Apr 21, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 2.76% | - |
| Apr 20, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 6.62% | - |
| Apr 17, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 0.74% | - |
| Apr 16, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Apr 15, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 3.05% | - |
| Apr 14, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0.77% | - |
| Apr 13, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.78% | - |
| Apr 10, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 1.57% | - |
| Apr 9, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 4.96% | - |
| Apr 8, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -1.63% | - |
| Apr 7, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -0.81% | - |
| Apr 2, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0.81% | - |
| Apr 1, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -0.81% | - |
| Mar 31, 2026 | 12.10 | 12.40 | 12.10 | 12.40 | 12.40 | -3.88% | 211 |
| Mar 30, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0.78% | - |
| 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% | - |