Mühlbauer Holding AG (FRA:MUB)
Germany · Delayed Price · Currency is EUR 40.80
+1.00 (2.51%)
Last updated: Jun 3, 2026, 5:35 PM CET
FRA:MUB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -1.02% | - |
| Jun 2, 2026 | 38.60 | 39.20 | 38.60 | 39.20 | 39.20 | 1.03% | - |
| Jun 1, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -1.02% | - |
| May 29, 2026 | 38.80 | 39.20 | 38.80 | 39.20 | 39.20 | - | - |
| May 28, 2026 | 39.40 | 39.40 | 39.20 | 39.20 | 39.20 | -1.51% | - |
| May 27, 2026 | 39.00 | 39.80 | 39.00 | 39.80 | 39.80 | 1.02% | - |
| May 26, 2026 | 38.60 | 39.40 | 38.60 | 39.40 | 39.40 | 1.03% | - |
| May 25, 2026 | 38.60 | 39.00 | 38.60 | 39.00 | 39.00 | - | - |
| May 22, 2026 | 38.80 | 40.20 | 38.80 | 39.00 | 39.00 | -0.51% | 100 |
| May 21, 2026 | 37.80 | 39.20 | 37.80 | 39.20 | 39.20 | 2.62% | - |
| May 20, 2026 | 38.00 | 38.20 | 38.00 | 38.20 | 38.20 | 1.06% | - |
| May 19, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -1.05% | - |
| May 18, 2026 | 37.80 | 38.20 | 37.80 | 38.20 | 38.20 | - | - |
| May 15, 2026 | 37.80 | 38.20 | 37.80 | 38.20 | 38.20 | 1.06% | - |
| May 14, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - | - |
| May 13, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - | - |
| May 12, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -1.05% | - |
| May 11, 2026 | 37.80 | 38.20 | 37.80 | 38.20 | 38.20 | - | - |
| May 8, 2026 | 37.80 | 38.20 | 37.80 | 38.20 | 38.20 | - | - |
| May 7, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -0.52% | - |
| May 6, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -1.03% | - |
| May 5, 2026 | 37.80 | 38.80 | 37.80 | 38.80 | 38.80 | 1.57% | - |
| May 4, 2026 | 37.80 | 38.20 | 37.80 | 38.20 | 38.20 | - | - |
| Apr 30, 2026 | 38.00 | 38.20 | 38.00 | 38.20 | 38.20 | 0.53% | - |
| Apr 29, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -1.04% | - |
| Apr 28, 2026 | 37.60 | 38.40 | 37.60 | 38.40 | 38.40 | - | - |
| Apr 27, 2026 | 37.60 | 38.40 | 37.60 | 38.40 | 38.40 | - | - |
| Apr 24, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -1.03% | - |
| Apr 23, 2026 | 37.80 | 38.80 | 37.80 | 38.80 | 38.80 | 1.57% | - |
| Apr 22, 2026 | 38.40 | 38.40 | 38.20 | 38.20 | 38.20 | -1.55% | - |
| Apr 21, 2026 | 38.40 | 38.80 | 38.40 | 38.80 | 38.80 | -1.02% | - |
| Apr 20, 2026 | 38.60 | 39.20 | 38.60 | 39.20 | 39.20 | 0.51% | - |
| Apr 17, 2026 | 36.40 | 39.00 | 36.40 | 39.00 | 39.00 | 6.56% | - |
| Apr 16, 2026 | 35.40 | 36.60 | 35.40 | 36.60 | 36.60 | 2.23% | - |
| Apr 15, 2026 | 33.80 | 35.80 | 33.80 | 35.80 | 35.80 | 4.68% | - |
| Apr 14, 2026 | 35.20 | 35.20 | 34.20 | 34.20 | 34.20 | -5.00% | - |
| Apr 13, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -1.10% | - |
| Apr 10, 2026 | 35.40 | 36.40 | 35.40 | 36.40 | 36.40 | 1.68% | - |
| Apr 9, 2026 | 34.60 | 35.80 | 34.60 | 35.80 | 35.80 | 2.29% | - |
| Apr 8, 2026 | 34.60 | 35.40 | 34.60 | 35.00 | 35.00 | - | 20 |
| Apr 7, 2026 | 35.40 | 35.40 | 35.00 | 35.00 | 35.00 | -2.23% | - |
| Apr 2, 2026 | 35.60 | 35.80 | 35.60 | 35.80 | 35.80 | -0.56% | - |
| Apr 1, 2026 | 35.60 | 36.00 | 35.60 | 36.00 | 36.00 | - | - |
| Mar 31, 2026 | 34.60 | 36.00 | 34.60 | 36.00 | 36.00 | 2.86% | - |
| Mar 30, 2026 | 36.00 | 36.20 | 35.00 | 35.00 | 35.00 | -2.78% | 250 |
| Mar 27, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -0.55% | - |
| Mar 26, 2026 | 36.00 | 36.20 | 36.00 | 36.20 | 36.20 | - | - |
| Mar 25, 2026 | 36.00 | 36.20 | 36.00 | 36.20 | 36.20 | - | - |
| Mar 24, 2026 | 36.00 | 36.20 | 36.00 | 36.20 | 36.20 | - | - |
| Mar 23, 2026 | 36.00 | 36.20 | 36.00 | 36.20 | 36.20 | - | - |