Matthews International Corporation (FRA:MW1A)
Germany · Delayed Price · Currency is EUR 23.60
+0.20 (0.85%)
Last updated: Apr 24, 2026, 8:10 AM CET
FRA:MW1A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | - | 2.63% | - |
| Apr 22, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | - |
| Apr 21, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | - |
| Apr 20, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 1.79% | - |
| Apr 17, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.90% | - |
| Apr 16, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -0.89% | - |
| Apr 15, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.88% | - |
| Apr 14, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | - |
| Apr 13, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | - |
| Apr 10, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 1.80% | - |
| Apr 9, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | - |
| Apr 8, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 1.83% | - |
| Apr 7, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 2.54% | - |
| Apr 2, 2026 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | -3.45% | - |
| Apr 1, 2026 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | 1.29% | - |
| Mar 31, 2026 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | -0.37% | - |
| Mar 30, 2026 | 21.54 | 21.82 | 21.54 | 21.82 | 21.82 | 1.21% | - |
| Mar 27, 2026 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | 0.28% | - |
| Mar 26, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 0.94% | - |
| Mar 25, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 1.33% | - |
| Mar 24, 2026 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | 4.37% | - |
| Mar 23, 2026 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | -2.89% | - |
| Mar 20, 2026 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | -0.58% | - |
| Mar 19, 2026 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | -1.70% | - |
| Mar 18, 2026 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | 1.24% | - |
| Mar 17, 2026 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | -0.95% | - |
| Mar 16, 2026 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | -0.47% | - |
| Mar 13, 2026 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | -0.19% | - |
| Mar 12, 2026 | 21.82 | 21.82 | 21.30 | 21.30 | 21.30 | -3.62% | - |
| Mar 11, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 0.45% | - |
| Mar 10, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 2.33% | - |
| Mar 9, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -1.38% | - |
| Mar 6, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -1.18% | - |
| Mar 5, 2026 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | - | - |
| Mar 4, 2026 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | 0.46% | - |
| Mar 3, 2026 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | 0.46% | - |
| Mar 2, 2026 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | -1.35% | - |
| Feb 27, 2026 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | 1.28% | - |
| Feb 26, 2026 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | -1.62% | - |
| Feb 25, 2026 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | 2.21% | - |
| Feb 24, 2026 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | -0.09% | - |
| Feb 23, 2026 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | -1.18% | - |
| Feb 20, 2026 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | -0.27% | - |
| Feb 19, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 0.55% | - |
| Feb 18, 2026 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | 1.85% | - |
| Feb 17, 2026 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | -0.09% | - |
| Feb 16, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 1.79% | - |
| Feb 13, 2026 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | -2.57% | - |
| Feb 12, 2026 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | -0.18% | - |
| Feb 11, 2026 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | -0.37% | - |