mwb fairtrade Wertpapierhandelsbank AG (FRA:MWB0)
Germany · Delayed Price · Currency is EUR 8.80
+0.40 (4.76%)
At close: Jan 2, 2026
FRA:MWB0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 8.70 | 8.80 | 8.70 | 8.80 | 8.80 | - | - |
| Jan 8, 2026 | 8.70 | 8.90 | 8.70 | 8.80 | 8.80 | 0.57% | - |
| Jan 7, 2026 | 8.60 | 8.75 | 8.60 | 8.75 | 8.75 | 2.34% | - |
| Jan 6, 2026 | 8.45 | 8.55 | 8.45 | 8.55 | 8.55 | - | - |
| Jan 5, 2026 | 8.80 | 8.80 | 8.55 | 8.55 | 8.55 | -2.84% | - |
| Jan 2, 2026 | 8.70 | 8.80 | 8.65 | 8.80 | 8.80 | 4.76% | - |
| Dec 30, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -1.75% | - |
| Dec 29, 2025 | 8.65 | 8.65 | 8.55 | 8.55 | 8.55 | -1.16% | 480 |
| Dec 23, 2025 | 8.55 | 8.65 | 8.55 | 8.65 | 8.65 | -1.14% | 34 |
| Dec 22, 2025 | 8.85 | 8.85 | 8.75 | 8.75 | 8.75 | - | - |
| Dec 19, 2025 | 8.95 | 8.95 | 8.75 | 8.75 | 8.75 | -2.23% | - |
| Dec 18, 2025 | 9.00 | 9.00 | 8.95 | 8.95 | 8.95 | -0.56% | - |
| Dec 17, 2025 | 8.90 | 9.00 | 8.90 | 9.00 | 9.00 | 1.12% | - |
| Dec 16, 2025 | 8.90 | 8.95 | 8.90 | 8.90 | 8.90 | -0.56% | - |
| Dec 15, 2025 | 8.85 | 9.00 | 8.85 | 8.95 | 8.95 | - | 75 |
| Dec 12, 2025 | 8.60 | 8.95 | 8.60 | 8.95 | 8.95 | 3.47% | - |
| Dec 11, 2025 | 8.60 | 8.65 | 8.60 | 8.65 | 8.65 | - | - |
| Dec 10, 2025 | 8.85 | 8.90 | 8.65 | 8.65 | 8.65 | -2.81% | - |
| Dec 9, 2025 | 8.85 | 8.90 | 8.85 | 8.90 | 8.90 | - | - |
| Dec 8, 2025 | 8.85 | 8.90 | 8.70 | 8.90 | 8.90 | - | - |
| Dec 5, 2025 | 9.10 | 9.10 | 8.85 | 8.90 | 8.90 | -3.78% | - |
| Dec 4, 2025 | 8.75 | 9.25 | 8.75 | 9.25 | 9.25 | 5.11% | 790 |
| Dec 3, 2025 | 8.75 | 9.00 | 8.75 | 8.80 | 8.80 | - | - |
| Dec 2, 2025 | 8.75 | 8.85 | 8.75 | 8.80 | 8.80 | -0.56% | 250 |
| Dec 1, 2025 | 8.90 | 8.90 | 8.80 | 8.85 | 8.85 | -1.67% | - |
| Nov 28, 2025 | 8.80 | 9.00 | 8.80 | 9.00 | 9.00 | 0.56% | - |
| Nov 27, 2025 | 8.75 | 8.95 | 8.75 | 8.95 | 8.95 | 1.13% | - |
| Nov 26, 2025 | 8.90 | 9.00 | 8.85 | 8.85 | 8.85 | -1.12% | - |
| Nov 25, 2025 | 9.00 | 9.00 | 8.95 | 8.95 | 8.95 | - | - |
| Nov 24, 2025 | 9.20 | 9.20 | 8.95 | 8.95 | 8.95 | -1.10% | - |
| Nov 21, 2025 | 8.95 | 9.05 | 8.85 | 9.05 | 9.05 | 0.56% | - |
| Nov 20, 2025 | 8.75 | 9.00 | 8.75 | 9.00 | 9.00 | 2.27% | - |
| Nov 19, 2025 | 8.70 | 8.80 | 8.70 | 8.80 | 8.80 | 0.57% | - |
| Nov 18, 2025 | 8.70 | 8.75 | 8.70 | 8.75 | 8.75 | 0.57% | - |
| Nov 17, 2025 | 8.90 | 8.90 | 8.70 | 8.70 | 8.70 | -2.25% | - |
| Nov 14, 2025 | 9.05 | 9.05 | 8.90 | 8.90 | 8.90 | -2.20% | - |
| Nov 13, 2025 | 9.05 | 9.10 | 9.00 | 9.10 | 9.10 | - | - |
| Nov 12, 2025 | 9.00 | 9.10 | 9.00 | 9.10 | 9.10 | 1.11% | - |
| Nov 11, 2025 | 9.05 | 9.10 | 9.00 | 9.00 | 9.00 | -0.55% | - |
| Nov 10, 2025 | 9.00 | 9.05 | 9.00 | 9.05 | 9.05 | 0.56% | - |
| Nov 7, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Nov 6, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Nov 5, 2025 | 9.05 | 9.10 | 9.00 | 9.00 | 9.00 | -0.55% | 340 |
| Nov 4, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -0.55% | - |
| Nov 3, 2025 | 9.00 | 9.10 | 9.00 | 9.10 | 9.10 | 0.55% | 250 |
| Oct 31, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - | - |
| Oct 30, 2025 | 8.90 | 9.05 | 8.90 | 9.05 | 9.05 | - | - |
| Oct 29, 2025 | 8.45 | 9.05 | 8.45 | 9.05 | 9.05 | 6.47% | - |
| Oct 28, 2025 | 8.55 | 8.65 | 8.50 | 8.50 | 8.50 | -0.58% | - |
| Oct 27, 2025 | 8.45 | 8.55 | 8.45 | 8.55 | 8.55 | 1.79% | - |