Matthews International Corporation (FRA:MW1A)
Germany · Delayed Price · Currency is EUR 21.40
-0.40 (-1.83%)
Last updated: Jun 4, 2026, 8:06 AM CET
FRA:MW1A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 22.00 | 22.00 | 21.80 | 21.80 | 21.80 | -1.80% | - |
| Jun 2, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -0.89% | - |
| Jun 1, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -1.75% | - |
| May 29, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.87% | - |
| May 28, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| May 27, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 1.77% | - |
| May 26, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | - |
| May 25, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0.89% | - |
| May 22, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -1.75% | - |
| May 21, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | - |
| May 20, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.88% | - |
| May 19, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 1.80% | - |
| May 18, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -3.48% | - |
| May 15, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -1.71% | - |
| May 14, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 0.86% | - |
| May 13, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |
| May 12, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |
| May 11, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.94% | - |
| May 8, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 22.98 | -0.85% | - |
| May 7, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.18 | -3.31% | - |
| May 6, 2026 | 24.00 | 24.20 | 24.00 | 24.20 | 23.97 | 5.22% | - |
| May 5, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.79 | -4.17% | - |
| May 4, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.78 | 3.45% | - |
| Apr 30, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 22.98 | -2.52% | - |
| Apr 29, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.58 | - | - |
| Apr 28, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.58 | 0.85% | - |
| Apr 27, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.38 | - | - |
| Apr 24, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.38 | 0.85% | - |
| Apr 23, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.18 | 2.63% | - |
| Apr 22, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.59 | - | - |
| Apr 21, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.59 | - | - |
| Apr 20, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.59 | 1.79% | - |
| Apr 17, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.19 | 0.90% | - |
| Apr 16, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 21.99 | -0.89% | - |
| Apr 15, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.19 | -0.88% | - |
| Apr 14, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.39 | - | - |
| Apr 13, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.39 | - | - |
| Apr 10, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.39 | 1.80% | - |
| Apr 9, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 21.99 | - | - |
| Apr 8, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 21.99 | 1.83% | - |
| Apr 7, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.60 | 2.54% | - |
| Apr 2, 2026 | 21.26 | 21.26 | 21.26 | 21.26 | 21.06 | -3.45% | - |
| Apr 1, 2026 | 22.02 | 22.02 | 22.02 | 22.02 | 21.81 | 1.29% | - |
| Mar 31, 2026 | 21.74 | 21.74 | 21.74 | 21.74 | 21.54 | -0.37% | - |
| Mar 30, 2026 | 21.54 | 21.82 | 21.54 | 21.82 | 21.62 | 1.21% | - |
| Mar 27, 2026 | 21.56 | 21.56 | 21.56 | 21.56 | 21.36 | 0.28% | - |
| Mar 26, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.30 | 0.94% | - |
| Mar 25, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.10 | 1.33% | - |
| Mar 24, 2026 | 21.02 | 21.02 | 21.02 | 21.02 | 20.82 | 4.37% | - |
| Mar 23, 2026 | 20.14 | 20.14 | 20.14 | 20.14 | 19.95 | -2.89% | - |