mwb fairtrade Wertpapierhandelsbank AG (FRA:MWB0)
Germany · Delayed Price · Currency is EUR 9.60
+0.05 (0.52%)
At close: Mar 27, 2026
FRA:MWB0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 9.60 | 9.65 | 9.60 | 9.60 | 9.60 | 0.52% | - |
| Mar 26, 2026 | 9.60 | 9.70 | 9.55 | 9.55 | 9.55 | -1.55% | - |
| Mar 25, 2026 | 9.60 | 9.70 | 9.60 | 9.70 | 9.70 | 0.52% | - |
| Mar 24, 2026 | 9.50 | 9.65 | 9.50 | 9.65 | 9.65 | 0.52% | - |
| Mar 23, 2026 | 9.65 | 9.65 | 9.60 | 9.60 | 9.60 | -2.54% | - |
| Mar 20, 2026 | 10.20 | 10.30 | 9.85 | 9.85 | 9.85 | -3.43% | - |
| Mar 19, 2026 | 10.10 | 10.20 | 10.10 | 10.20 | 10.20 | - | - |
| Mar 18, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Mar 17, 2026 | 10.30 | 10.30 | 10.20 | 10.20 | 10.20 | - | - |
| Mar 16, 2026 | 10.10 | 10.20 | 10.10 | 10.20 | 10.20 | - | - |
| Mar 13, 2026 | 10.50 | 10.50 | 10.20 | 10.20 | 10.20 | -3.77% | - |
| Mar 12, 2026 | 10.50 | 10.60 | 10.50 | 10.60 | 10.60 | 0.95% | - |
| Mar 11, 2026 | 10.40 | 10.50 | 10.40 | 10.50 | 10.50 | 1.94% | 6 |
| Mar 10, 2026 | 10.10 | 10.30 | 10.10 | 10.30 | 10.30 | 0.98% | - |
| Mar 9, 2026 | 9.45 | 10.20 | 9.25 | 10.20 | 10.20 | 7.37% | - |
| Mar 6, 2026 | 9.45 | 9.50 | 9.45 | 9.50 | 9.50 | - | - |
| Mar 5, 2026 | 9.05 | 9.50 | 9.05 | 9.50 | 9.50 | 4.40% | - |
| Mar 4, 2026 | 9.15 | 9.15 | 9.10 | 9.10 | 9.10 | -0.55% | - |
| Mar 3, 2026 | 9.20 | 9.20 | 9.15 | 9.15 | 9.15 | - | - |
| Mar 2, 2026 | 9.60 | 9.65 | 9.15 | 9.15 | 9.15 | -6.15% | - |
| Feb 27, 2026 | 9.65 | 9.75 | 9.65 | 9.75 | 9.75 | 0.52% | - |
| Feb 26, 2026 | 9.65 | 9.70 | 9.65 | 9.70 | 9.70 | - | - |
| Feb 25, 2026 | 9.60 | 9.70 | 9.60 | 9.70 | 9.70 | - | - |
| Feb 24, 2026 | 9.50 | 9.70 | 9.50 | 9.70 | 9.70 | - | - |
| Feb 23, 2026 | 9.65 | 9.70 | 9.65 | 9.70 | 9.70 | - | - |
| Feb 20, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -1.02% | - |
| Feb 19, 2026 | 9.80 | 9.80 | 9.75 | 9.80 | 9.80 | -1.51% | 1,000 |
| Feb 18, 2026 | 9.70 | 9.95 | 9.70 | 9.95 | 9.95 | 2.05% | - |
| Feb 17, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -0.51% | - |
| Feb 16, 2026 | 9.30 | 9.80 | 9.30 | 9.80 | 9.80 | 4.81% | - |
| Feb 13, 2026 | 9.20 | 9.35 | 9.20 | 9.35 | 9.35 | 1.08% | - |
| Feb 12, 2026 | 9.15 | 9.25 | 9.15 | 9.25 | 9.25 | 1.09% | - |
| Feb 11, 2026 | 9.10 | 9.20 | 9.10 | 9.15 | 9.15 | - | - |
| Feb 10, 2026 | 9.35 | 9.35 | 9.15 | 9.15 | 9.15 | -2.14% | - |
| Feb 9, 2026 | 9.15 | 9.35 | 9.00 | 9.35 | 9.35 | 2.19% | - |
| Feb 6, 2026 | 9.10 | 9.15 | 9.00 | 9.15 | 9.15 | - | - |
| Feb 5, 2026 | 9.45 | 9.75 | 9.15 | 9.15 | 9.15 | -4.19% | - |
| Feb 4, 2026 | 9.75 | 9.85 | 9.55 | 9.55 | 9.55 | -4.02% | - |
| Feb 3, 2026 | 9.75 | 10.00 | 9.75 | 9.95 | 9.95 | 1.53% | 520 |
| Feb 2, 2026 | 9.80 | 9.85 | 9.80 | 9.80 | 9.80 | -0.51% | - |
| Jan 30, 2026 | 10.20 | 10.20 | 9.85 | 9.85 | 9.85 | -3.43% | - |
| Jan 29, 2026 | 10.10 | 10.30 | 10.10 | 10.20 | 10.20 | - | - |
| Jan 28, 2026 | 9.90 | 10.20 | 9.90 | 10.20 | 10.20 | 3.55% | - |
| Jan 27, 2026 | 9.75 | 9.85 | 9.75 | 9.85 | 9.85 | - | - |
| Jan 26, 2026 | 9.25 | 9.85 | 9.25 | 9.85 | 9.85 | 5.35% | - |
| Jan 23, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 0.54% | - |
| Jan 22, 2026 | 9.25 | 9.30 | 9.25 | 9.30 | 9.30 | -0.53% | - |
| Jan 21, 2026 | 9.25 | 9.35 | 9.25 | 9.35 | 9.35 | 0.54% | - |
| Jan 20, 2026 | 9.20 | 9.30 | 9.20 | 9.30 | 9.30 | 1.09% | - |
| Jan 19, 2026 | 9.10 | 9.20 | 9.10 | 9.20 | 9.20 | 0.55% | - |