mwb fairtrade Wertpapierhandelsbank AG (FRA:MWB0)
Germany · Delayed Price · Currency is EUR 10.20
-0.10 (-0.97%)
Last updated: Aug 27, 2026, 9:15 AM CET
FRA:MWB0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | - | -0.97% | - |
| Aug 26, 2026 | 10.30 | 10.50 | 10.30 | 10.30 | 10.30 | - | 200 |
| Aug 25, 2026 | 10.50 | 10.50 | 10.30 | 10.30 | 10.30 | - | - |
| Aug 24, 2026 | 10.70 | 10.70 | 10.30 | 10.30 | 10.30 | -3.74% | - |
| Aug 21, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Aug 20, 2026 | 10.70 | 10.90 | 10.70 | 10.70 | 10.70 | -0.93% | - |
| Aug 19, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Aug 18, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.92% | - |
| Aug 17, 2026 | 11.00 | 11.00 | 10.90 | 10.90 | 10.90 | - | - |
| Aug 14, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | - |
| Aug 13, 2026 | 11.10 | 11.20 | 10.90 | 10.90 | 10.90 | -1.80% | - |
| Aug 12, 2026 | 11.00 | 11.10 | 11.00 | 11.10 | 11.10 | - | - |
| Aug 11, 2026 | 11.20 | 11.20 | 11.10 | 11.10 | 11.10 | 0.91% | - |
| Aug 10, 2026 | 11.10 | 11.10 | 11.00 | 11.00 | 11.00 | -1.79% | - |
| Aug 7, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Aug 6, 2026 | 11.10 | 11.20 | 11.10 | 11.20 | 11.20 | 0.90% | - |
| Aug 5, 2026 | 11.10 | 11.10 | 11.00 | 11.10 | 11.10 | - | - |
| Aug 4, 2026 | 11.30 | 11.30 | 11.10 | 11.10 | 11.10 | - | - |
| Aug 3, 2026 | 11.60 | 11.60 | 11.10 | 11.10 | 11.10 | -5.13% | - |
| Jul 31, 2026 | 11.40 | 11.70 | 11.40 | 11.70 | 11.70 | 3.54% | - |
| Jul 30, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | - |
| Jul 29, 2026 | 11.50 | 11.50 | 11.20 | 11.30 | 11.30 | -1.74% | - |
| Jul 28, 2026 | 11.60 | 11.70 | 11.50 | 11.50 | 11.50 | - | - |
| Jul 27, 2026 | 11.50 | 11.60 | 11.50 | 11.50 | 11.50 | 5.50% | - |
| Jul 24, 2026 | 10.50 | 10.90 | 10.50 | 10.90 | 10.90 | 3.81% | - |
| Jul 23, 2026 | 11.30 | 11.30 | 11.20 | 11.30 | 10.50 | - | - |
| Jul 22, 2026 | 11.30 | 11.30 | 11.20 | 11.30 | 10.50 | - | - |
| Jul 21, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 10.50 | - | - |
| Jul 20, 2026 | 11.20 | 11.30 | 11.20 | 11.30 | 10.50 | 0.89% | - |
| Jul 17, 2026 | 11.40 | 11.40 | 11.20 | 11.20 | 10.41 | -0.88% | - |
| Jul 16, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 10.50 | - | - |
| Jul 15, 2026 | 11.30 | 11.30 | 11.20 | 11.30 | 10.50 | -0.88% | - |
| Jul 14, 2026 | 11.40 | 11.40 | 11.20 | 11.40 | 10.59 | - | - |
| Jul 13, 2026 | 11.50 | 11.50 | 11.40 | 11.40 | 10.59 | 1.79% | - |
| Jul 10, 2026 | 11.00 | 11.20 | 11.00 | 11.20 | 10.41 | 1.82% | - |
| Jul 9, 2026 | 11.00 | 11.10 | 11.00 | 11.00 | 10.22 | -1.79% | - |
| Jul 8, 2026 | 11.20 | 11.20 | 11.10 | 11.20 | 10.41 | -0.88% | - |
| Jul 7, 2026 | 10.60 | 11.30 | 10.60 | 11.30 | 10.50 | 2.73% | - |
| Jul 6, 2026 | 10.80 | 11.00 | 10.80 | 11.00 | 10.22 | 4.76% | - |
| Jul 3, 2026 | 11.30 | 11.30 | 10.50 | 10.50 | 9.76 | -7.08% | - |
| Jul 2, 2026 | 11.70 | 11.70 | 11.30 | 11.30 | 10.50 | -4.24% | 850 |
| Jul 1, 2026 | 11.50 | 11.80 | 11.50 | 11.80 | 10.96 | 4.42% | - |
| Jun 30, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 10.50 | - | - |
| Jun 29, 2026 | 11.50 | 11.50 | 11.30 | 11.30 | 10.50 | -2.59% | - |
| Jun 26, 2026 | 11.60 | 11.70 | 11.60 | 11.60 | 10.78 | -0.85% | - |
| Jun 25, 2026 | 11.50 | 11.70 | 11.50 | 11.70 | 10.87 | 1.74% | - |
| Jun 24, 2026 | 11.60 | 11.70 | 11.40 | 11.50 | 10.69 | -0.86% | 500 |
| Jun 23, 2026 | 11.80 | 11.80 | 11.00 | 11.60 | 10.78 | -0.85% | 190 |
| Jun 22, 2026 | 11.40 | 11.70 | 11.40 | 11.70 | 10.87 | 2.63% | - |
| Jun 19, 2026 | 11.30 | 11.40 | 11.30 | 11.40 | 10.59 | 0.88% | 180 |