Mühlbauer Holding AG (FRA:MUB)
Germany · Delayed Price · Currency is EUR 43.00
-0.40 (-0.92%)
Last updated: Sep 29, 2025, 3:40 PM CET
Mühlbauer Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 42.80 | 43.00 | 42.80 | 43.00 | 43.00 | -0.46% | 200 |
| Sep 26, 2025 | 42.40 | 43.20 | 42.40 | 43.20 | 43.20 | 0.93% | 200 |
| Sep 25, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 0.94% | 200 |
| Sep 24, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | -0.93% | 200 |
| Sep 23, 2025 | 42.40 | 42.80 | 42.40 | 42.80 | 42.80 | 0.47% | 200 |
| Sep 22, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | -0.93% | 200 |
| Sep 19, 2025 | 42.60 | 43.00 | 42.60 | 43.00 | 43.00 | - | 200 |
| Sep 18, 2025 | 42.80 | 43.00 | 42.80 | 43.00 | 43.00 | 0.47% | 200 |
| Sep 17, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | -0.93% | 200 |
| Sep 16, 2025 | 41.60 | 43.20 | 41.60 | 43.20 | 43.20 | 2.86% | 200 |
| 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% | 30 |
| Sep 11, 2025 | 41.40 | 42.00 | 41.40 | 42.00 | 42.00 | 0.48% | 30 |
| Sep 10, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | -0.48% | 30 |
| Sep 9, 2025 | 42.20 | 42.20 | 42.00 | 42.00 | 42.00 | -1.41% | 30 |
| Sep 8, 2025 | 42.20 | 42.60 | 42.20 | 42.60 | 42.60 | 1.91% | 30 |
| Sep 5, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | -0.95% | 30 |
| Sep 4, 2025 | 41.20 | 42.20 | 41.20 | 42.20 | 42.20 | 1.44% | 30 |
| Sep 3, 2025 | 42.60 | 42.60 | 41.60 | 41.60 | 41.60 | -3.26% | 30 |
| Sep 2, 2025 | 42.60 | 43.00 | 42.60 | 43.00 | 43.00 | - | 30 |
| Sep 1, 2025 | 42.60 | 43.00 | 42.60 | 43.00 | 43.00 | - | 30 |
| Aug 29, 2025 | 42.60 | 43.00 | 42.60 | 43.00 | 43.00 | - | 30 |
| Aug 28, 2025 | 42.60 | 43.00 | 42.60 | 43.00 | 43.00 | - | 30 |
| Aug 27, 2025 | 42.60 | 43.00 | 42.60 | 43.00 | 43.00 | - | 30 |
| Aug 26, 2025 | 42.20 | 43.00 | 42.20 | 43.00 | 43.00 | 0.94% | 30 |
| Aug 25, 2025 | 42.20 | 42.60 | 42.20 | 42.60 | 42.60 | - | 30 |
| Aug 22, 2025 | 42.20 | 42.60 | 42.20 | 42.60 | 42.60 | - | 30 |
| Aug 21, 2025 | 42.20 | 42.60 | 42.20 | 42.60 | 42.60 | - | 30 |
| Aug 20, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | -0.93% | 30 |
| Aug 19, 2025 | 42.60 | 43.00 | 42.60 | 43.00 | 43.00 | - | 30 |
| Aug 18, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -0.92% | 30 |
| Aug 15, 2025 | 43.00 | 43.40 | 43.00 | 43.40 | 43.40 | - | 30 |
| Aug 14, 2025 | 43.80 | 43.80 | 43.40 | 43.40 | 43.40 | -1.81% | 30 |
| Aug 13, 2025 | 42.60 | 44.20 | 42.60 | 44.20 | 44.20 | 2.79% | 30 |
| Aug 12, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -0.92% | 30 |
| Aug 11, 2025 | 42.80 | 43.40 | 42.80 | 43.40 | 43.40 | 0.93% | 30 |
| Aug 8, 2025 | 42.80 | 43.00 | 42.80 | 43.00 | 43.00 | -0.46% | 30 |
| Aug 7, 2025 | 42.60 | 45.00 | 42.60 | 43.20 | 43.20 | 0.47% | 30 |
| Aug 6, 2025 | 42.60 | 43.00 | 42.60 | 43.00 | 43.00 | - | 40 |
| Aug 5, 2025 | 42.20 | 43.00 | 42.20 | 43.00 | 43.00 | 0.94% | 40 |
| Aug 4, 2025 | 42.20 | 42.80 | 42.20 | 42.60 | 42.60 | 0.95% | 40 |
| Aug 1, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | -2.31% | 40 |
| Jul 31, 2025 | 42.80 | 43.80 | 42.80 | 43.20 | 43.20 | 1.89% | 40 |
| Jul 30, 2025 | 42.00 | 42.40 | 42.00 | 42.40 | 42.40 | - | 75 |
| Jul 29, 2025 | 42.00 | 42.40 | 42.00 | 42.40 | 42.40 | - | - |
| Jul 28, 2025 | 40.80 | 42.40 | 40.80 | 42.40 | 42.40 | -0.93% | - |
| Jul 25, 2025 | 43.20 | 43.20 | 42.60 | 42.80 | 42.80 | -1.83% | - |
| Jul 24, 2025 | 43.00 | 43.60 | 43.00 | 43.60 | 43.60 | -2.68% | 52 |
| Jul 23, 2025 | 44.40 | 45.20 | 44.00 | 44.80 | 43.30 | 1.36% | 125 |
| Jul 22, 2025 | 44.20 | 44.40 | 44.20 | 44.20 | 42.72 | -0.45% | 110 |