Multitude AG (FRA:MULT)
Germany · Delayed Price · Currency is EUR 7.18
+0.06 (0.84%)
At close: Sep 9, 2025
Multitude AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 7.25 | 7.26 | 7.08 | 7.18 | - | 0.84% | 9,830 |
| Sep 8, 2025 | 7.12 | 7.12 | 7.12 | 7.12 | - | - | 4,908 |
| Sep 5, 2025 | 7.10 | 7.20 | 7.10 | 7.12 | - | -1.11% | 3,285 |
| Sep 4, 2025 | 7.19 | 7.20 | 7.13 | 7.20 | - | 0.14% | 15,790 |
| Sep 3, 2025 | 6.81 | 7.19 | 6.81 | 7.19 | - | 3.90% | 20,695 |
| Sep 2, 2025 | 7.00 | 7.01 | 6.71 | 6.92 | - | -0.14% | 15,078 |
| Sep 1, 2025 | 6.75 | 6.98 | 6.56 | 6.93 | - | -2.26% | 23,803 |
| Aug 29, 2025 | 7.09 | 7.09 | 7.09 | 7.09 | - | - | 84,294 |
| Aug 28, 2025 | 7.05 | 7.16 | 7.00 | 7.09 | - | -0.70% | 71,908 |
| Aug 27, 2025 | 7.17 | 7.25 | 7.14 | 7.14 | - | 0.85% | 33,188 |
| Aug 26, 2025 | 7.11 | 7.20 | 7.08 | 7.08 | - | -1.26% | 9,362 |
| Aug 25, 2025 | 7.23 | 7.34 | 7.12 | 7.17 | - | -0.28% | 63,124 |
| Aug 22, 2025 | 7.35 | 7.35 | 7.19 | 7.19 | - | -1.37% | 14,814 |
| Aug 21, 2025 | 7.26 | 7.50 | 7.26 | 7.29 | - | 1.67% | 59,065 |
| Aug 20, 2025 | 7.05 | 7.24 | 6.89 | 7.17 | - | 2.87% | 13,550 |
| Aug 19, 2025 | 7.11 | 7.19 | 6.92 | 6.97 | - | -0.85% | 5,066 |
| Aug 18, 2025 | 6.99 | 7.12 | 6.99 | 7.03 | - | 1.30% | 3,630 |
| Aug 15, 2025 | 7.12 | 7.12 | 6.90 | 6.94 | - | -1.56% | 4,069 |
| Aug 14, 2025 | 6.85 | 7.07 | 6.85 | 7.05 | - | 2.92% | 14,502 |
| Aug 13, 2025 | 7.06 | 7.10 | 6.85 | 6.85 | - | -5.26% | 26,278 |
| Aug 12, 2025 | 7.23 | 7.23 | 7.23 | 7.23 | - | - | 6,770 |
| Aug 11, 2025 | 6.52 | 7.23 | 6.52 | 7.23 | - | 11.75% | 11,658 |
| Aug 8, 2025 | 6.60 | 6.60 | 6.47 | 6.47 | - | -1.67% | 12,757 |
| Aug 7, 2025 | 6.53 | 6.58 | 6.50 | 6.58 | - | 0.92% | 5,927 |
| Aug 6, 2025 | 6.35 | 6.52 | 6.35 | 6.52 | - | 1.24% | 1,286 |
| Aug 5, 2025 | 6.45 | 6.52 | 6.35 | 6.44 | - | -1.68% | 7,011 |
| Aug 4, 2025 | 6.55 | 6.55 | 6.39 | 6.55 | - | -1.21% | 2,265 |
| 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 |