Mühlbauer Holding AG (FRA:MUB)
Germany · Delayed Price · Currency is EUR 43.60
0.00 (0.00%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:MUB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - | - |
| Aug 25, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | -3.11% | - |
| Aug 24, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 1.35% | - |
| Aug 21, 2026 | 43.20 | 44.40 | 43.20 | 44.40 | 44.40 | -0.89% | - |
| Aug 20, 2026 | 42.60 | 44.80 | 42.60 | 44.80 | 44.80 | 4.67% | 1,000 |
| Aug 19, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 0.47% | - |
| Aug 18, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | -0.93% | - |
| Aug 17, 2026 | 42.60 | 43.00 | 42.60 | 43.00 | 43.00 | 0.47% | - |
| Aug 14, 2026 | 39.80 | 42.80 | 39.80 | 42.80 | 42.80 | 3.38% | - |
| Aug 13, 2026 | 39.80 | 41.40 | 39.80 | 41.40 | 41.40 | 9.52% | 100 |
| Aug 12, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -4.06% | - |
| Aug 11, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -1.01% | - |
| Aug 10, 2026 | 39.40 | 39.80 | 39.40 | 39.80 | 39.80 | 1.02% | - |
| Aug 7, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -1.01% | - |
| Aug 6, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -0.50% | - |
| Aug 5, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -0.99% | - |
| Aug 4, 2026 | 39.60 | 40.40 | 39.60 | 40.40 | 40.40 | 3.06% | - |
| Aug 3, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -1.01% | - |
| Jul 31, 2026 | 38.60 | 39.60 | 38.60 | 39.60 | 39.60 | 4.21% | - |
| Jul 30, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 1.33% | - |
| Jul 29, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 37.50 | - | - |
| Jul 28, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 37.50 | - | - |
| Jul 27, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 37.50 | - | - |
| Jul 24, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 37.50 | - | - |
| Jul 23, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 37.50 | - | - |
| Jul 22, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 37.50 | -1.02% | - |
| Jul 21, 2026 | 39.00 | 39.40 | 39.00 | 39.40 | 37.88 | 0.51% | 80 |
| Jul 20, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 37.69 | 0.51% | - |
| Jul 17, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 37.50 | - | - |
| Jul 16, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 37.50 | - | 100 |
| Jul 15, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 37.50 | - | - |
| Jul 14, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 37.50 | 1.56% | 20 |
| Jul 13, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 36.92 | - | - |
| Jul 10, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 36.92 | 1.05% | - |
| Jul 9, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 36.54 | 1.60% | - |
| Jul 8, 2026 | 37.00 | 37.40 | 37.00 | 37.40 | 35.96 | 0.54% | - |
| Jul 7, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 35.77 | -1.06% | - |
| Jul 6, 2026 | 37.00 | 37.60 | 37.00 | 37.60 | 36.15 | -1.57% | - |
| Jul 3, 2026 | 36.20 | 38.20 | 36.20 | 38.20 | 36.73 | 3.80% | - |
| Jul 2, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 35.38 | - | - |
| Jul 1, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 35.38 | 1.10% | - |
| Jun 30, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 35.00 | -1.09% | - |
| Jun 29, 2026 | 36.60 | 37.00 | 36.20 | 36.80 | 35.38 | -0.54% | 800 |
| Jun 26, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 35.58 | - | - |
| Jun 25, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 35.58 | - | - |
| Jun 24, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 35.58 | - | - |
| Jun 23, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 35.58 | -1.07% | - |
| Jun 22, 2026 | 37.00 | 37.40 | 37.00 | 37.40 | 35.96 | 0.54% | - |
| Jun 19, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 35.77 | -1.06% | - |
| Jun 18, 2026 | 37.40 | 37.60 | 37.40 | 37.60 | 36.15 | 0.53% | - |