Mühlbauer Holding AG (FRA:MUB)
Germany · Delayed Price · Currency is EUR 40.00
+0.20 (0.50%)
Last updated: Oct 23, 2025, 9:00 AM CET
Mühlbauer Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -0.52% | - |
| Oct 22, 2025 | 40.40 | 40.40 | 38.40 | 38.40 | 38.40 | -5.88% | - |
| Oct 21, 2025 | 40.40 | 40.80 | 40.40 | 40.80 | 40.80 | -2.86% | - |
| Oct 20, 2025 | 39.80 | 42.00 | 39.80 | 42.00 | 42.00 | 4.48% | - |
| Oct 17, 2025 | 41.20 | 41.20 | 40.20 | 40.20 | 40.20 | -3.37% | - |
| Oct 16, 2025 | 41.20 | 41.60 | 41.20 | 41.60 | 41.60 | - | - |
| Oct 15, 2025 | 41.20 | 41.60 | 41.20 | 41.60 | 41.60 | - | - |
| Oct 14, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | -0.95% | - |
| Oct 13, 2025 | 42.40 | 42.40 | 42.00 | 42.00 | 42.00 | -2.33% | - |
| Oct 10, 2025 | 43.60 | 43.60 | 43.00 | 43.00 | 43.00 | -2.27% | - |
| Oct 9, 2025 | 43.60 | 44.00 | 43.60 | 44.00 | 44.00 | - | - |
| Oct 8, 2025 | 43.60 | 44.00 | 43.60 | 44.00 | 44.00 | - | - |
| Oct 7, 2025 | 44.40 | 44.40 | 44.00 | 44.00 | 44.00 | -1.79% | - |
| Oct 6, 2025 | 43.80 | 44.80 | 43.80 | 44.80 | 44.80 | 1.36% | - |
| Oct 3, 2025 | 42.40 | 44.20 | 42.40 | 44.20 | 44.20 | 3.27% | - |
| Oct 2, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | -0.93% | - |
| Oct 1, 2025 | 42.60 | 43.20 | 42.60 | 43.20 | 43.20 | 0.47% | - |
| Sep 30, 2025 | 42.60 | 43.00 | 42.60 | 43.00 | 43.00 | - | - |
| Sep 29, 2025 | 42.80 | 43.00 | 42.80 | 43.00 | 43.00 | -0.46% | - |
| Sep 26, 2025 | 42.40 | 43.20 | 42.40 | 43.20 | 43.20 | 0.93% | - |
| Sep 25, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 0.94% | - |
| Sep 24, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | -0.93% | - |
| Sep 23, 2025 | 42.40 | 42.80 | 42.40 | 42.80 | 42.80 | 0.47% | - |
| Sep 22, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | -0.93% | - |
| Sep 19, 2025 | 42.60 | 43.00 | 42.60 | 43.00 | 43.00 | - | - |
| Sep 18, 2025 | 42.80 | 43.00 | 42.80 | 43.00 | 43.00 | 0.47% | - |
| Sep 17, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | -0.93% | - |
| Sep 16, 2025 | 41.60 | 43.20 | 41.60 | 43.20 | 43.20 | 2.86% | - |
| Sep 15, 2025 | 41.20 | 42.00 | 41.20 | 42.00 | 42.00 | -1.41% | 200 |
| Sep 12, 2025 | 41.60 | 42.60 | 41.60 | 42.60 | 42.60 | 1.43% | - |
| Sep 11, 2025 | 41.40 | 42.00 | 41.40 | 42.00 | 42.00 | 0.48% | - |
| Sep 10, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | -0.48% | - |
| Sep 9, 2025 | 42.20 | 42.20 | 42.00 | 42.00 | 42.00 | -1.41% | - |
| Sep 8, 2025 | 42.20 | 42.60 | 42.20 | 42.60 | 42.60 | 1.91% | - |
| Sep 5, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | -0.95% | - |
| Sep 4, 2025 | 41.20 | 42.20 | 41.20 | 42.20 | 42.20 | 1.44% | - |
| Sep 3, 2025 | 42.60 | 42.60 | 41.60 | 41.60 | 41.60 | -3.26% | - |
| Sep 2, 2025 | 42.60 | 43.00 | 42.60 | 43.00 | 43.00 | - | - |
| Sep 1, 2025 | 42.60 | 43.00 | 42.60 | 43.00 | 43.00 | - | - |
| Aug 29, 2025 | 42.60 | 43.00 | 42.60 | 43.00 | 43.00 | - | - |
| Aug 28, 2025 | 42.60 | 43.00 | 42.60 | 43.00 | 43.00 | - | - |
| Aug 27, 2025 | 42.60 | 43.00 | 42.60 | 43.00 | 43.00 | - | - |
| Aug 26, 2025 | 42.20 | 43.00 | 42.20 | 43.00 | 43.00 | 0.94% | - |
| Aug 25, 2025 | 42.20 | 42.60 | 42.20 | 42.60 | 42.60 | - | - |
| Aug 22, 2025 | 42.20 | 42.60 | 42.20 | 42.60 | 42.60 | - | - |
| Aug 21, 2025 | 42.20 | 42.60 | 42.20 | 42.60 | 42.60 | - | - |
| Aug 20, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | -0.93% | - |
| Aug 19, 2025 | 42.60 | 43.00 | 42.60 | 43.00 | 43.00 | - | - |
| Aug 18, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -0.92% | - |
| Aug 15, 2025 | 43.00 | 43.40 | 43.00 | 43.40 | 43.40 | - | - |