Matthews International Corporation (FRA:MW1A)
Germany · Delayed Price · Currency is EUR 16.70
+0.20 (1.21%)
Last updated: Oct 23, 2026, 8:03 AM CEST
FRA:MW1A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 1.21% | 65 |
| Oct 22, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -2.37% | - |
| Oct 21, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | - |
| Oct 20, 2026 | 16.40 | 16.90 | 16.40 | 16.90 | 16.90 | 1.81% | - |
| Oct 19, 2026 | 16.90 | 16.90 | 16.60 | 16.60 | 16.60 | -1.19% | - |
| Oct 16, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| Oct 15, 2026 | 16.30 | 16.80 | 16.30 | 16.80 | 16.80 | 2.44% | - |
| Oct 14, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 0.61% | - |
| Oct 13, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 0.62% | - |
| Oct 12, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -4.71% | - |
| Oct 9, 2026 | 16.80 | 17.00 | 16.80 | 17.00 | 17.00 | - | 65 |
| Oct 8, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -1.16% | - |
| Oct 7, 2026 | 16.90 | 17.20 | 16.90 | 17.20 | 17.20 | - | - |
| Oct 6, 2026 | 16.80 | 17.20 | 16.80 | 17.20 | 17.20 | 2.38% | - |
| Oct 5, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -0.59% | - |
| Oct 2, 2026 | 16.10 | 16.90 | 16.10 | 16.90 | 16.90 | 3.05% | - |
| Oct 1, 2026 | 16.60 | 16.60 | 16.40 | 16.40 | 16.40 | -2.38% | - |
| Sep 30, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0.60% | - |
| Sep 29, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 3.09% | - |
| Sep 28, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -1.82% | - |
| Sep 25, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -1.79% | - |
| Sep 24, 2026 | 16.90 | 16.90 | 16.80 | 16.80 | 16.80 | -1.75% | - |
| Sep 23, 2026 | 17.00 | 17.10 | 17.00 | 17.10 | 17.10 | -0.58% | - |
| Sep 22, 2026 | 16.80 | 17.20 | 16.80 | 17.20 | 17.20 | - | - |
| Sep 21, 2026 | 17.50 | 17.50 | 17.20 | 17.20 | 17.20 | -2.27% | - |
| Sep 18, 2026 | 17.20 | 17.60 | 17.20 | 17.60 | 17.60 | 2.92% | - |
| Sep 17, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.59% | - |
| Sep 16, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Sep 15, 2026 | 16.80 | 17.00 | 16.80 | 17.00 | 17.00 | - | - |
| Sep 14, 2026 | 16.90 | 17.00 | 16.90 | 17.00 | 17.00 | 0.59% | - |
| Sep 11, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -1.74% | - |
| Sep 10, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -0.58% | - |
| Sep 9, 2026 | 17.10 | 17.30 | 17.10 | 17.30 | 17.30 | -0.57% | - |
| Sep 8, 2026 | 17.60 | 17.60 | 17.40 | 17.40 | 17.40 | -1.69% | - |
| Sep 7, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - | - |
| Sep 4, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 0.57% | - |
| Sep 3, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 1.73% | - |
| Sep 2, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -1.70% | - |
| Sep 1, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | - |
| Aug 31, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | - |
| Aug 28, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -2.76% | - |
| Aug 27, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 0.56% | - |
| Aug 26, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0.56% | - |
| Aug 25, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 0.56% | - |
| Aug 24, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -1.66% | - |
| Aug 21, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -1.63% | - |
| Aug 20, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -2.13% | - |
| Aug 19, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -3.09% | - |
| Aug 18, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -2.02% | - |
| Aug 17, 2026 | 19.60 | 19.80 | 19.60 | 19.80 | 19.80 | 1.02% | - |