Mineralbrunnen Überkingen-Teinach GmbH & Co. KGaA (FRA:MUT3)
Germany · Delayed Price · Currency is EUR 16.50
-0.40 (-2.37%)
Last updated: Feb 23, 2026, 8:21 AM CET
FRA:MUT3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 16.60 | 16.90 | 16.60 | 16.90 | 16.90 | 2.42% | 85 |
| Feb 19, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 1.23% | - |
| Feb 18, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -2.98% | 600 |
| Feb 17, 2026 | 16.30 | 16.80 | 16.30 | 16.80 | 16.80 | 1.82% | 325 |
| Feb 16, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0.61% | 30 |
| Feb 13, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -0.61% | 80 |
| Feb 12, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 61 |
| Feb 11, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Feb 10, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Feb 9, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Feb 6, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 11 |
| Feb 5, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Feb 4, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 15 |
| Feb 3, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Feb 2, 2026 | 16.10 | 16.50 | 16.10 | 16.50 | 16.50 | 2.48% | 913 |
| Jan 30, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - | - |
| Jan 29, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - | - |
| Jan 28, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 0.63% | - |
| Jan 27, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -2.44% | - |
| Jan 26, 2026 | 16.00 | 16.40 | 16.00 | 16.40 | 16.40 | - | 560 |
| Jan 23, 2026 | 16.00 | 16.40 | 16.00 | 16.40 | 16.40 | - | 300 |
| Jan 22, 2026 | 16.00 | 16.40 | 16.00 | 16.40 | 16.40 | 2.50% | 60 |
| Jan 21, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -2.44% | - |
| Jan 20, 2026 | 16.00 | 16.40 | 16.00 | 16.40 | 16.40 | 2.50% | 475 |
| Jan 19, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Jan 16, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -1.23% | - |
| Jan 15, 2026 | 16.00 | 16.20 | 16.00 | 16.20 | 16.20 | 1.25% | 100 |
| Jan 14, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 2.56% | - |
| Jan 13, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | - |
| Jan 12, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | 300 |
| Jan 9, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -4.88% | - |
| Jan 8, 2026 | 15.60 | 16.40 | 15.60 | 16.40 | 16.40 | 5.13% | 73 |
| Jan 7, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 2.63% | - |
| Jan 6, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -4.40% | - |
| Jan 5, 2026 | 15.60 | 15.90 | 15.60 | 15.90 | 15.90 | - | 983 |
| Jan 2, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 1.92% | 50 |
| Dec 30, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -1.89% | - |
| Dec 29, 2025 | 16.30 | 16.30 | 15.90 | 15.90 | 15.90 | 1.92% | 72 |
| Dec 23, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -3.70% | - |
| Dec 22, 2025 | 15.80 | 16.20 | 15.80 | 16.20 | 16.20 | 2.53% | 144 |
| Dec 19, 2025 | 15.80 | 15.90 | 15.80 | 15.80 | 15.80 | -2.47% | - |
| Dec 18, 2025 | 15.80 | 16.20 | 15.80 | 16.20 | 16.20 | 2.53% | 600 |
| Dec 17, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | - |
| Dec 16, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 1.28% | - |
| Dec 15, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | - |
| Dec 12, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | - |
| Dec 11, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | - |
| Dec 10, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | - |
| Dec 9, 2025 | 16.00 | 16.00 | 15.60 | 15.60 | 15.60 | - | 680 |
| Dec 8, 2025 | 15.60 | 16.30 | 15.60 | 15.60 | 15.60 | -3.11% | 1,290 |