Multitude AG (FRA:MULT)
Germany · Delayed Price · Currency is EUR 5.18
-0.22 (-4.07%)
Last updated: Jun 3, 2026, 5:35 PM CET
FRA:MULT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 5.32 | 5.40 | 5.32 | 5.40 | 5.40 | - | 600 |
| Jun 2, 2026 | 5.42 | 5.42 | 5.40 | 5.40 | 5.40 | -1.82% | 100 |
| Jun 1, 2026 | 5.52 | 5.52 | 5.50 | 5.50 | 5.50 | - | 1,000 |
| May 29, 2026 | 5.54 | 5.54 | 5.50 | 5.50 | 5.50 | -1.43% | 200 |
| May 28, 2026 | 5.62 | 5.62 | 5.58 | 5.58 | 5.58 | -0.71% | 500 |
| May 27, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 1.44% | 1,250 |
| May 26, 2026 | 5.68 | 5.68 | 5.54 | 5.54 | 5.54 | -2.81% | 600 |
| May 25, 2026 | 5.66 | 5.70 | 5.66 | 5.70 | 5.70 | -2.73% | - |
| May 22, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 0.34% | - |
| May 21, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 2.46% | - |
| May 20, 2026 | 5.88 | 5.88 | 5.70 | 5.70 | 5.70 | 0.35% | 2,000 |
| May 19, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | -1.05% | - |
| May 18, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | -1.03% | - |
| May 15, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 900 |
| May 14, 2026 | 5.94 | 5.94 | 5.74 | 5.80 | 5.80 | -3.33% | 13,300 |
| May 13, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| May 12, 2026 | 6.12 | 6.12 | 6.00 | 6.00 | 6.00 | - | 1,250 |
| May 11, 2026 | 5.96 | 6.00 | 5.96 | 6.00 | 6.00 | 0.67% | 1,000 |
| May 8, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | -2.30% | - |
| May 7, 2026 | 5.96 | 6.10 | 5.96 | 6.10 | 6.10 | -0.97% | 660 |
| May 6, 2026 | 6.02 | 6.16 | 6.02 | 6.16 | 6.16 | 1.65% | 1,000 |
| May 5, 2026 | 6.04 | 6.06 | 6.04 | 6.06 | 6.06 | -0.98% | 250 |
| May 4, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 0.99% | - |
| Apr 30, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | -2.57% | - |
| Apr 29, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | -3.12% | - |
| Apr 28, 2026 | 6.34 | 6.42 | 6.34 | 6.42 | 6.42 | 0.94% | 700 |
| Apr 27, 2026 | 6.44 | 6.44 | 6.36 | 6.36 | 6.36 | 1.76% | 297 |
| Apr 24, 2026 | 6.66 | 6.80 | 6.60 | 6.80 | 6.25 | 4.62% | 1,950 |
| Apr 23, 2026 | 6.62 | 6.62 | 6.50 | 6.50 | 5.97 | - | 450 |
| Apr 22, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 5.97 | -1.52% | - |
| Apr 21, 2026 | 6.52 | 6.60 | 6.52 | 6.60 | 6.07 | - | 10,000 |
| Apr 20, 2026 | 6.56 | 6.60 | 6.56 | 6.60 | 6.07 | -1.49% | 600 |
| Apr 17, 2026 | 6.52 | 6.70 | 6.52 | 6.70 | 6.16 | 1.21% | 200 |
| Apr 16, 2026 | 6.74 | 6.80 | 6.62 | 6.62 | 6.08 | -2.65% | 1,169 |
| Apr 15, 2026 | 6.84 | 6.84 | 6.80 | 6.80 | 6.25 | -2.86% | 80 |
| Apr 14, 2026 | 6.68 | 7.00 | 6.68 | 7.00 | 6.43 | 3.55% | 900 |
| Apr 13, 2026 | 6.54 | 6.76 | 6.54 | 6.76 | 6.21 | 0.30% | 120 |
| Apr 10, 2026 | 6.46 | 6.74 | 6.46 | 6.74 | 6.19 | 1.51% | 100 |
| Apr 9, 2026 | 6.52 | 6.64 | 6.52 | 6.64 | 6.10 | -0.90% | 1,300 |
| Apr 8, 2026 | 6.50 | 6.70 | 6.50 | 6.70 | 6.16 | 1.82% | 2,000 |
| Apr 7, 2026 | 6.96 | 7.30 | 6.58 | 6.58 | 6.05 | 6.30% | 15,550 |
| Apr 2, 2026 | 6.18 | 6.19 | 6.18 | 6.19 | 5.69 | -0.96% | 1,000 |
| Apr 1, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 5.74 | 4.17% | - |
| Mar 31, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.51 | -0.99% | - |
| Mar 30, 2026 | 5.79 | 6.06 | 5.79 | 6.06 | 5.57 | -6.77% | 400 |
| Mar 27, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 5.97 | 4.84% | 1,500 |
| Mar 26, 2026 | 5.83 | 6.20 | 5.83 | 6.20 | 5.70 | 6.71% | 500 |
| Mar 25, 2026 | 5.59 | 5.83 | 5.59 | 5.81 | 5.34 | 3.75% | 330 |
| Mar 24, 2026 | 5.51 | 5.60 | 5.51 | 5.60 | 5.15 | 5.46% | - |
| Mar 23, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 4.88 | -8.45% | - |