Multitude AG (FRA:MULT)
Germany · Delayed Price · Currency is EUR 6.40
-0.04 (-0.62%)
At close: Feb 20, 2026
Multitude AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 6.46 | 6.50 | 6.22 | 6.33 | - | -0.94% | 20,299 |
| Feb 19, 2026 | 6.47 | 6.47 | 6.23 | 6.39 | - | -2.59% | 11,737 |
| Feb 18, 2026 | 6.57 | 6.66 | 6.53 | 6.56 | - | -1.35% | 15,877 |
| Feb 17, 2026 | 6.47 | 6.65 | 6.32 | 6.65 | - | 4.23% | 8,234 |
| Feb 16, 2026 | 6.62 | 6.62 | 6.38 | 6.38 | - | -4.06% | 25,937 |
| Feb 13, 2026 | 6.22 | 6.65 | 6.10 | 6.65 | - | 8.48% | 49,329 |
| Feb 12, 2026 | 6.38 | 6.38 | 6.12 | 6.13 | - | -4.37% | 11,509 |
| Feb 11, 2026 | 6.38 | 6.42 | 6.38 | 6.41 | - | 1.75% | 9,404 |
| Feb 10, 2026 | 6.35 | 6.36 | 6.28 | 6.30 | - | 0.32% | 4,507 |
| Feb 9, 2026 | 6.39 | 6.50 | 6.28 | 6.28 | - | -2.33% | 5,726 |
| Feb 6, 2026 | 6.43 | 6.52 | 6.40 | 6.43 | - | 0.31% | 3,325 |
| Feb 5, 2026 | 6.75 | 6.78 | 6.41 | 6.41 | - | -3.90% | 18,473 |
| Feb 4, 2026 | 6.48 | 6.67 | 6.48 | 6.67 | - | 4.22% | 14,474 |
| Feb 3, 2026 | 6.50 | 6.56 | 6.40 | 6.40 | - | -2.59% | 9,933 |
| Feb 2, 2026 | 6.21 | 6.74 | 5.91 | 6.57 | - | 8.24% | 26,469 |
| Jan 30, 2026 | 6.26 | 6.34 | 6.07 | 6.07 | - | -4.26% | 24,035 |
| Jan 29, 2026 | 6.22 | 6.37 | 6.21 | 6.34 | - | 1.60% | 6,045 |
| Jan 28, 2026 | 6.30 | 6.35 | 6.24 | 6.24 | - | -2.35% | 921 |
| Jan 27, 2026 | 6.59 | 6.59 | 6.39 | 6.39 | - | -2.29% | 14,749 |
| Jan 26, 2026 | 6.44 | 6.54 | 6.41 | 6.54 | - | 3.48% | 17,530 |
| Jan 23, 2026 | 6.19 | 6.32 | 6.19 | 6.32 | - | 3.27% | 2,180 |
| Jan 22, 2026 | 6.03 | 6.26 | 6.03 | 6.12 | - | 1.83% | 12,122 |
| Jan 21, 2026 | 6.31 | 6.40 | 6.01 | 6.01 | - | -4.30% | 15,506 |
| Jan 20, 2026 | 6.10 | 6.28 | 6.10 | 6.28 | - | 2.45% | 2,570 |
| Jan 19, 2026 | 6.00 | 6.16 | 6.00 | 6.13 | - | 1.16% | 1,834 |
| Jan 16, 2026 | 6.25 | 6.25 | 6.03 | 6.06 | - | -3.04% | 2,753 |
| Jan 15, 2026 | 5.97 | 6.28 | 5.97 | 6.25 | - | 5.40% | 22,401 |
| Jan 14, 2026 | 6.07 | 6.27 | 5.88 | 5.93 | - | -0.34% | 26,259 |
| Jan 13, 2026 | 6.22 | 6.33 | 5.95 | 5.95 | - | -2.94% | 9,098 |
| Jan 12, 2026 | 6.75 | 6.75 | 6.13 | 6.13 | - | -8.10% | 3,924 |
| Jan 9, 2026 | 6.53 | 6.67 | 6.51 | 6.67 | - | 0.76% | 6,901 |
| Jan 8, 2026 | 6.68 | 6.70 | 6.62 | 6.62 | - | 0.46% | 4,317 |
| Jan 7, 2026 | 6.45 | 6.79 | 6.45 | 6.59 | - | 3.62% | 8,058 |
| Jan 6, 2026 | 6.72 | 6.72 | 6.36 | 6.36 | - | -4.36% | 6,649 |
| Jan 5, 2026 | 6.33 | 6.68 | 6.28 | 6.65 | - | 6.40% | 27,081 |
| Jan 2, 2026 | 5.92 | 6.25 | 5.91 | 6.25 | - | 6.66% | 6,819 |
| Dec 30, 2025 | 5.89 | 6.00 | 5.86 | 5.86 | - | -1.68% | 3,350 |
| Dec 29, 2025 | 6.05 | 6.14 | 5.93 | 5.96 | - | -0.50% | 27,822 |
| Dec 23, 2025 | 5.91 | 5.99 | 5.85 | 5.99 | - | 0.34% | 28,685 |
| Dec 22, 2025 | 5.98 | 5.98 | 5.97 | 5.97 | - | -0.17% | 201 |
| Dec 19, 2025 | 6.00 | 6.00 | 5.98 | 5.98 | - | -0.33% | 261 |
| Dec 18, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | - | - | 11,228 |
| Dec 17, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | - | - | 11,034 |
| Dec 16, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | - | - | 18,905 |
| Dec 15, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | - | - | 7,699 |
| Dec 12, 2025 | 6.05 | 6.05 | 6.00 | 6.00 | - | -2.44% | 751 |
| Dec 11, 2025 | 6.03 | 6.15 | 6.01 | 6.15 | - | 3.02% | 5,165 |
| Dec 10, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | - | - | 11,059 |
| Dec 9, 2025 | 5.95 | 6.07 | 5.90 | 5.97 | - | 2.05% | 19,251 |
| Dec 8, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | - | - | 5,200 |