Multitude AG (FRA:MULT)
Germany · Delayed Price · Currency is EUR 6.55
+0.08 (1.24%)
Last updated: Jul 31, 2025
Multitude AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 6.62 | 6.63 | 6.43 | 6.63 | - | 1.22% | 5,140 |
| Jul 31, 2025 | 6.40 | 6.55 | 6.36 | 6.55 | - | 1.24% | 4,224 |
| Jul 30, 2025 | 6.25 | 6.72 | 6.25 | 6.47 | - | 2.86% | 18,706 |
| Jul 29, 2025 | 6.90 | 6.90 | 5.50 | 6.29 | - | -9.76% | 129,749 |
| Jul 28, 2025 | 7.06 | 7.13 | 6.97 | 6.97 | - | -3.33% | 8,184 |
| Jul 25, 2025 | 7.23 | 7.23 | 7.10 | 7.21 | - | 0.14% | 9,054 |
| Jul 24, 2025 | 7.24 | 7.24 | 7.13 | 7.20 | - | -2.44% | 4,336 |
| Jul 23, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | - | - | 8,624 |
| Jul 22, 2025 | 7.23 | 7.41 | 7.08 | 7.38 | - | 2.50% | 7,733 |
| Jul 21, 2025 | 7.16 | 7.22 | 7.11 | 7.20 | - | -0.28% | 4,398 |
| Jul 18, 2025 | 7.20 | 7.22 | 7.19 | 7.22 | - | -0.55% | 7,439 |
| Jul 17, 2025 | 7.49 | 7.49 | 7.18 | 7.26 | - | -4.72% | 19,041 |
| Jul 16, 2025 | 7.62 | 7.62 | 7.62 | 7.62 | - | - | 2,427 |
| Jul 15, 2025 | 7.53 | 7.62 | 7.53 | 7.62 | - | 2.01% | 1,937 |
| Jul 14, 2025 | 7.56 | 7.62 | 7.47 | 7.47 | - | -0.80% | 2,119 |
| Jul 11, 2025 | 7.50 | 7.53 | 7.42 | 7.53 | - | -1.31% | 2,825 |
| Jul 10, 2025 | 7.67 | 7.70 | 7.60 | 7.63 | - | -0.91% | 3,997 |
| Jul 9, 2025 | 7.32 | 7.73 | 7.32 | 7.70 | - | 4.05% | 25,159 |
| Jul 8, 2025 | 7.50 | 7.50 | 7.40 | 7.40 | - | -1.33% | 3,575 |
| Jul 7, 2025 | 7.50 | 7.53 | 7.41 | 7.50 | - | 3.16% | 14,758 |
| Jul 4, 2025 | 7.23 | 7.27 | 7.23 | 7.27 | - | 0.41% | 100 |
| Jul 3, 2025 | 7.25 | 7.35 | 7.24 | 7.24 | - | -0.82% | 5,567 |
| Jul 2, 2025 | 7.30 | 7.30 | 7.27 | 7.30 | - | 1.96% | 101 |
| Jul 1, 2025 | 7.16 | 7.16 | 7.16 | 7.16 | - | - | 582 |
| Jun 30, 2025 | 7.16 | 7.16 | 7.16 | 7.16 | - | - | 22,319 |
| Jun 27, 2025 | 7.36 | 7.37 | 7.16 | 7.16 | - | -1.51% | 33,276 |
| Jun 26, 2025 | 7.60 | 7.60 | 7.27 | 7.27 | - | -4.84% | 12,065 |
| Jun 25, 2025 | 7.07 | 7.64 | 7.07 | 7.64 | - | 7.00% | 23,315 |
| Jun 24, 2025 | 7.20 | 7.25 | 7.05 | 7.14 | - | -0.42% | 6,739 |
| Jun 23, 2025 | 7.41 | 7.48 | 7.17 | 7.17 | - | 1.85% | 10,996 |
| Jun 20, 2025 | 7.18 | 7.18 | 7.04 | 7.04 | - | -3.16% | 9,289 |
| Jun 19, 2025 | 7.31 | 7.38 | 7.25 | 7.27 | - | 0.14% | 8,223 |
| Jun 18, 2025 | 7.30 | 7.30 | 7.25 | 7.26 | - | -1.63% | 5,199 |
| Jun 17, 2025 | 7.37 | 7.38 | 7.37 | 7.38 | - | -0.81% | 1,400 |
| Jun 16, 2025 | 7.47 | 7.52 | 7.40 | 7.44 | - | 0.13% | 5,459 |
| Jun 13, 2025 | 7.16 | 7.43 | 7.04 | 7.43 | - | -0.54% | 23,823 |
| Jun 12, 2025 | 7.50 | 7.50 | 7.36 | 7.47 | - | -0.53% | 9,006 |
| Jun 11, 2025 | 7.43 | 7.75 | 7.43 | 7.51 | - | -0.13% | 20,639 |
| Jun 10, 2025 | 7.58 | 7.58 | 7.45 | 7.52 | - | 1.76% | 7,309 |
| Jun 9, 2025 | 7.39 | 7.39 | 7.39 | 7.39 | - | - | 29,869 |
| Jun 6, 2025 | 7.39 | 7.39 | 7.39 | 7.39 | - | - | 8,193 |
| Jun 5, 2025 | 7.39 | 7.39 | 7.39 | 7.39 | - | - | 19,930 |
| Jun 4, 2025 | 7.28 | 7.39 | 7.13 | 7.39 | - | 1.65% | 16,527 |
| Jun 3, 2025 | 6.90 | 7.28 | 6.90 | 7.27 | - | 7.86% | 22,710 |
| Jun 2, 2025 | 7.03 | 7.17 | 6.74 | 6.74 | - | -5.07% | 18,891 |
| May 30, 2025 | 6.75 | 7.10 | 6.74 | 7.10 | - | 8.23% | 29,744 |
| May 29, 2025 | 6.62 | 6.77 | 6.55 | 6.56 | - | -1.65% | 11,336 |
| May 28, 2025 | 6.95 | 7.00 | 6.63 | 6.67 | - | -2.91% | 26,756 |
| May 27, 2025 | 6.77 | 6.96 | 6.75 | 6.87 | - | 2.84% | 44,244 |
| May 26, 2025 | 6.62 | 6.79 | 6.62 | 6.68 | - | 0.91% | 29,820 |