Multitude AG (FRA:MULT)
Germany · Delayed Price · Currency is EUR 6.13
-0.03 (-0.49%)
At close: Nov 28, 2025
Multitude AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 6.08 | 6.11 | 6.08 | 6.10 | 6.10 | -0.49% | 100 |
| Nov 28, 2025 | 6.16 | 6.16 | 6.13 | 6.13 | 6.13 | -0.49% | 4,213 |
| Nov 27, 2025 | 5.94 | 6.16 | 5.93 | 6.16 | 6.16 | 3.18% | 930 |
| Nov 26, 2025 | 5.93 | 5.99 | 5.93 | 5.97 | 5.97 | 0.34% | 100 |
| Nov 25, 2025 | 6.00 | 6.00 | 5.95 | 5.95 | 5.95 | -1.00% | - |
| Nov 24, 2025 | 5.90 | 6.18 | 5.90 | 6.01 | 6.01 | - | 2,159 |
| Nov 21, 2025 | 6.10 | 6.36 | 5.91 | 6.01 | 6.01 | -5.65% | 1,518 |
| Nov 20, 2025 | 6.20 | 6.37 | 6.20 | 6.37 | 6.37 | 4.26% | - |
| Nov 19, 2025 | 6.56 | 6.60 | 6.11 | 6.11 | 6.11 | -11.06% | - |
| Nov 18, 2025 | 6.83 | 6.87 | 6.83 | 6.87 | 6.87 | -0.29% | - |
| Nov 17, 2025 | 6.83 | 6.90 | 6.83 | 6.89 | 6.89 | -0.14% | 899 |
| Nov 14, 2025 | 6.86 | 6.90 | 6.86 | 6.90 | 6.90 | -0.14% | 750 |
| Nov 13, 2025 | 6.80 | 6.91 | 6.71 | 6.91 | 6.91 | 2.52% | - |
| Nov 12, 2025 | 6.65 | 6.74 | 6.65 | 6.74 | 6.74 | 0.60% | 650 |
| Nov 11, 2025 | 6.60 | 6.70 | 6.60 | 6.70 | 6.70 | 0.60% | - |
| Nov 10, 2025 | 6.66 | 6.71 | 6.66 | 6.66 | 6.66 | -0.75% | - |
| Nov 7, 2025 | 6.63 | 6.71 | 6.63 | 6.71 | 6.71 | - | - |
| Nov 6, 2025 | 6.79 | 6.79 | 6.71 | 6.71 | 6.71 | -1.18% | 600 |
| Nov 5, 2025 | 6.87 | 6.93 | 6.79 | 6.79 | 6.79 | -0.73% | - |
| Nov 4, 2025 | 6.91 | 6.91 | 6.84 | 6.84 | 6.84 | -1.01% | 250 |
| Nov 3, 2025 | 6.75 | 6.91 | 6.75 | 6.91 | 6.91 | 1.62% | 900 |
| Oct 31, 2025 | 6.88 | 6.90 | 6.80 | 6.80 | 6.80 | -1.16% | - |
| Oct 30, 2025 | 6.85 | 6.92 | 6.85 | 6.88 | 6.88 | 0.44% | 600 |
| Oct 29, 2025 | 6.80 | 6.85 | 6.80 | 6.85 | 6.85 | -8.42% | - |
| Oct 28, 2025 | 6.86 | 7.50 | 6.70 | 7.48 | 7.48 | 9.20% | 1,147 |
| Oct 27, 2025 | 6.91 | 6.91 | 6.81 | 6.85 | 6.85 | -0.72% | 300 |
| Oct 24, 2025 | 6.81 | 6.90 | 6.81 | 6.90 | 6.90 | 1.32% | - |
| Oct 23, 2025 | 6.82 | 6.89 | 6.81 | 6.81 | 6.81 | -0.87% | - |
| Oct 22, 2025 | 6.81 | 6.87 | 6.81 | 6.87 | 6.87 | 0.29% | - |
| Oct 21, 2025 | 6.73 | 6.85 | 6.73 | 6.85 | 6.85 | 0.59% | - |
| Oct 20, 2025 | 6.77 | 6.81 | 6.77 | 6.81 | 6.81 | 0.89% | 2,000 |
| Oct 17, 2025 | 6.80 | 6.91 | 6.75 | 6.75 | 6.75 | -1.75% | - |
| Oct 16, 2025 | 7.04 | 7.04 | 6.87 | 6.87 | 6.87 | -2.41% | - |
| Oct 15, 2025 | 6.44 | 7.04 | 6.44 | 7.04 | 7.04 | 3.68% | - |
| Oct 14, 2025 | 6.70 | 6.79 | 6.70 | 6.79 | 6.79 | 1.34% | - |
| Oct 13, 2025 | 6.83 | 7.03 | 6.63 | 6.70 | 6.70 | -0.59% | 13,678 |
| Oct 10, 2025 | 6.70 | 6.76 | 6.70 | 6.74 | 6.74 | -1.17% | - |
| Oct 9, 2025 | 6.92 | 7.00 | 6.82 | 6.82 | 6.82 | -1.16% | 1,677 |
| Oct 8, 2025 | 6.90 | 7.00 | 6.90 | 6.90 | 6.90 | -1.43% | 4,200 |
| Oct 7, 2025 | 6.95 | 7.01 | 6.95 | 7.00 | 7.00 | 0.57% | 1,115 |
| Oct 6, 2025 | 7.11 | 7.11 | 6.96 | 6.96 | 6.96 | -1.42% | - |
| Oct 3, 2025 | 7.09 | 7.10 | 7.06 | 7.06 | 7.06 | 0.43% | - |
| Oct 2, 2025 | 7.00 | 7.09 | 7.00 | 7.03 | 7.03 | -1.68% | - |
| Oct 1, 2025 | 7.14 | 7.15 | 7.09 | 7.15 | 7.15 | 0.42% | 430 |
| Sep 30, 2025 | 7.02 | 7.12 | 7.02 | 7.12 | 7.12 | -0.84% | - |
| Sep 29, 2025 | 6.99 | 7.18 | 6.99 | 7.18 | 7.18 | 2.43% | 1,000 |
| Sep 26, 2025 | 7.05 | 7.05 | 7.01 | 7.01 | 7.01 | -0.43% | - |
| Sep 25, 2025 | 6.99 | 7.07 | 6.95 | 7.04 | 7.04 | -0.28% | - |
| Sep 24, 2025 | 6.86 | 7.06 | 6.86 | 7.06 | 7.06 | 2.47% | - |
| Sep 23, 2025 | 7.01 | 7.01 | 6.89 | 6.89 | 6.89 | -2.55% | 1,000 |