Mha Plc (FRA:MU2)
Germany · Delayed Price · Currency is EUR 1.570
-0.050 (-3.09%)
Last updated: Aug 26, 2026, 9:12 AM CET
FRA:MU2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | - | -3.09% | - |
| Aug 25, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -1.22% | - |
| Aug 24, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| Aug 21, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 6.49% | - |
| Aug 20, 2026 | 1.67 | 1.67 | 1.54 | 1.54 | 1.54 | -8.88% | - |
| Aug 19, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 0.60% | - |
| Aug 18, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Aug 17, 2026 | 1.66 | 1.68 | 1.66 | 1.68 | 1.68 | 7.01% | - |
| Aug 14, 2026 | 1.66 | 1.66 | 1.57 | 1.57 | 1.57 | -5.42% | - |
| Aug 13, 2026 | 1.60 | 1.66 | 1.60 | 1.66 | 1.66 | 4.40% | - |
| Aug 12, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -1.85% | - |
| Aug 11, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 2.53% | - |
| Aug 10, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 1.94% | - |
| Aug 7, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.65% | - |
| Aug 6, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| Aug 5, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -1.91% | - |
| Aug 4, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Aug 3, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Jul 31, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -0.63% | - |
| Jul 30, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 3.27% | - |
| Jul 29, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -0.65% | - |
| Jul 28, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -3.14% | - |
| Jul 27, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -1.24% | - |
| Jul 24, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Jul 23, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Jul 22, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Jul 21, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.63% | - |
| Jul 20, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 1.27% | - |
| Jul 17, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -3.66% | - |
| Jul 16, 2026 | 1.57 | 1.64 | 1.57 | 1.64 | 1.64 | 5.13% | 3 |
| Jul 15, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 1.30% | - |
| Jul 14, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 1.32% | - |
| Jul 13, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -0.65% | - |
| Jul 10, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -0.65% | - |
| Jul 9, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -3.14% | - |
| Jul 8, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -5.36% | - |
| Jul 7, 2026 | 1.62 | 1.68 | 1.62 | 1.68 | 1.68 | 5.00% | 200 |
| Jul 6, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 1.27% | - |
| Jul 3, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 1.28% | - |
| Jul 2, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -1.27% | - |
| Jul 1, 2026 | 1.55 | 1.58 | 1.55 | 1.58 | 1.58 | 2.60% | - |
| Jun 30, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 6.94% | - |
| Jun 29, 2026 | 1.54 | 1.54 | 1.44 | 1.44 | 1.44 | -6.49% | - |
| Jun 26, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| Jun 25, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 3.36% | - |
| Jun 24, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -2.61% | - |
| Jun 23, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -2.55% | - |
| Jun 22, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -0.63% | - |
| Jun 19, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -1.25% | - |
| Jun 18, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.10% | - |