Matthews International Corporation (FRA:MW1A)
Germany · Delayed Price · Currency is EUR 18.00
+0.10 (0.56%)
Last updated: Aug 26, 2026, 8:07 AM CET
FRA:MW1A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -0.51% | - |
| Aug 13, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -1.50% | - |
| Aug 12, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 2.56% | - |
| Aug 11, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -2.01% | - |
| Aug 10, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -12.64% | - |
| Aug 7, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.78 | -1.71% | - |
| Aug 6, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.18 | -2.50% | - |
| Aug 5, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.77 | - | - |
| Aug 4, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.77 | 0.84% | - |
| Aug 3, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.57 | - | - |
| Jul 31, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.57 | -2.46% | - |
| Jul 30, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.17 | -1.61% | - |
| Jul 29, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.56 | 1.64% | - |
| Jul 28, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.17 | 1.67% | - |
| Jul 27, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.77 | 2.56% | - |
| Jul 24, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.18 | -1.68% | - |
| Jul 23, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.57 | 0.85% | - |
| Jul 22, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.37 | 2.61% | - |
| Jul 21, 2026 | 23.40 | 23.40 | 23.00 | 23.00 | 22.78 | -2.54% | - |
| Jul 20, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.37 | -0.84% | - |
| Jul 17, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.57 | 4.39% | - |
| Jul 16, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.58 | 0.88% | - |
| Jul 15, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.38 | -0.88% | - |
| Jul 14, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.58 | - | - |
| Jul 13, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.58 | -1.72% | - |
| Jul 10, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 22.98 | 2.65% | - |
| Jul 9, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.38 | -2.59% | - |
| Jul 8, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 22.98 | 1.75% | - |
| Jul 7, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.58 | - | - |
| Jul 6, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.58 | - | - |
| Jul 3, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.58 | -0.87% | - |
| Jul 2, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.78 | - | - |
| Jul 1, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.78 | - | - |
| Jun 30, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.78 | -2.54% | - |
| Jun 29, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.37 | 4.42% | - |
| Jun 26, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.38 | - | - |
| Jun 25, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.38 | 1.80% | - |
| Jun 24, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 21.99 | -0.89% | - |
| Jun 23, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.19 | - | - |
| Jun 22, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.19 | -0.88% | - |
| Jun 19, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.38 | 3.67% | - |
| Jun 18, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.59 | -5.22% | - |