Mühlbauer Holding AG (FRA:MUB)
Germany · Delayed Price · Currency is EUR 37.80
-0.40 (-1.05%)
At close: Jan 6, 2026
Mühlbauer Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 37.60 | 38.80 | 37.60 | 38.80 | 38.80 | 2.11% | 200 |
| Jan 8, 2026 | 37.80 | 38.00 | 37.80 | 38.00 | 38.00 | -0.52% | - |
| Jan 7, 2026 | 37.80 | 38.20 | 37.80 | 38.20 | 38.20 | - | - |
| Jan 6, 2026 | 37.80 | 38.20 | 37.80 | 38.20 | 38.20 | - | - |
| Jan 5, 2026 | 38.00 | 38.20 | 38.00 | 38.20 | 38.20 | -0.52% | - |
| Jan 2, 2026 | 38.00 | 38.40 | 38.00 | 38.40 | 38.40 | - | - |
| Dec 30, 2025 | 38.00 | 38.40 | 38.00 | 38.40 | 38.40 | - | - |
| Dec 29, 2025 | 38.00 | 38.40 | 38.00 | 38.40 | 38.40 | - | - |
| Dec 23, 2025 | 38.00 | 38.40 | 38.00 | 38.40 | 38.40 | - | - |
| Dec 22, 2025 | 37.80 | 38.40 | 37.80 | 38.40 | 38.40 | - | - |
| Dec 19, 2025 | 38.00 | 38.40 | 38.00 | 38.40 | 38.40 | - | - |
| Dec 18, 2025 | 37.80 | 38.40 | 37.80 | 38.40 | 38.40 | -1.54% | - |
| Dec 17, 2025 | 38.00 | 39.00 | 38.00 | 39.00 | 39.00 | 2.09% | - |
| Dec 16, 2025 | 38.00 | 38.20 | 38.00 | 38.20 | 38.20 | - | - |
| Dec 15, 2025 | 38.00 | 38.20 | 38.00 | 38.20 | 38.20 | -0.52% | - |
| Dec 12, 2025 | 38.00 | 38.40 | 38.00 | 38.40 | 38.40 | - | - |
| Dec 11, 2025 | 38.00 | 38.40 | 38.00 | 38.40 | 38.40 | - | - |
| Dec 10, 2025 | 37.20 | 38.40 | 37.20 | 38.40 | 38.40 | -0.52% | - |
| Dec 9, 2025 | 37.80 | 38.60 | 37.80 | 38.60 | 38.60 | 1.05% | - |
| Dec 8, 2025 | 37.40 | 38.20 | 37.40 | 38.20 | 38.20 | 1.06% | - |
| Dec 5, 2025 | 37.60 | 37.80 | 37.60 | 37.80 | 37.80 | - | - |
| Dec 4, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -1.05% | - |
| Dec 3, 2025 | 37.40 | 38.20 | 37.40 | 38.20 | 38.20 | 0.53% | - |
| Dec 2, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -1.04% | - |
| Dec 1, 2025 | 37.00 | 38.40 | 37.00 | 38.40 | 38.40 | 2.67% | - |
| Nov 28, 2025 | 37.20 | 37.40 | 37.20 | 37.40 | 37.40 | -0.53% | - |
| Nov 27, 2025 | 37.40 | 37.60 | 37.40 | 37.60 | 37.60 | -0.53% | - |
| Nov 26, 2025 | 37.60 | 37.80 | 37.60 | 37.80 | 37.80 | -0.53% | - |
| Nov 25, 2025 | 37.00 | 38.00 | 37.00 | 38.00 | 38.00 | 1.60% | - |
| Nov 24, 2025 | 37.00 | 37.40 | 37.00 | 37.40 | 37.40 | - | - |
| Nov 21, 2025 | 37.40 | 38.40 | 37.40 | 37.40 | 37.40 | -1.06% | 200 |
| Nov 20, 2025 | 37.20 | 37.80 | 37.20 | 37.80 | 37.80 | 0.53% | - |
| Nov 19, 2025 | 37.00 | 37.60 | 37.00 | 37.60 | 37.60 | 0.53% | - |
| Nov 18, 2025 | 37.00 | 37.40 | 37.00 | 37.40 | 37.40 | - | - |
| Nov 17, 2025 | 36.80 | 37.40 | 36.80 | 37.40 | 37.40 | 0.54% | - |
| Nov 14, 2025 | 38.00 | 38.00 | 37.20 | 37.20 | 37.20 | -3.12% | 20 |
| Nov 13, 2025 | 38.00 | 38.40 | 38.00 | 38.40 | 38.40 | - | - |
| Nov 12, 2025 | 38.00 | 38.40 | 38.00 | 38.40 | 38.40 | 0.52% | - |
| Nov 11, 2025 | 38.00 | 38.40 | 38.00 | 38.20 | 38.20 | -0.52% | 14 |
| Nov 10, 2025 | 38.00 | 38.40 | 38.00 | 38.40 | 38.40 | - | 70 |
| Nov 7, 2025 | 38.00 | 38.40 | 38.00 | 38.40 | 38.40 | - | - |
| Nov 6, 2025 | 38.00 | 38.40 | 38.00 | 38.40 | 38.40 | 1.05% | - |
| Nov 5, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| Nov 4, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -1.04% | - |
| Nov 3, 2025 | 38.00 | 38.40 | 38.00 | 38.40 | 38.40 | - | - |
| Oct 31, 2025 | 39.20 | 39.20 | 38.40 | 38.40 | 38.40 | -3.03% | - |
| Oct 30, 2025 | 39.20 | 39.60 | 39.20 | 39.60 | 39.60 | - | - |
| Oct 29, 2025 | 39.20 | 39.60 | 39.20 | 39.60 | 39.60 | - | 100 |
| Oct 28, 2025 | 38.40 | 39.60 | 38.40 | 39.60 | 39.60 | 2.06% | - |
| Oct 27, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -1.02% | - |