MAX Automation SE (FRA:MXHN)
Germany · Delayed Price · Currency is EUR 3.850
+0.110 (2.94%)
Last updated: Feb 23, 2026, 8:06 AM CET
MAX Automation SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -2.35% | - |
| Feb 19, 2026 | 3.91 | 3.91 | 3.82 | 3.83 | 3.83 | -3.77% | 1,000 |
| Feb 18, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -1.73% | - |
| Feb 17, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -4.26% | - |
| Feb 16, 2026 | 4.05 | 4.23 | 4.05 | 4.23 | 4.23 | 1.93% | 25 |
| Feb 13, 2026 | 3.97 | 4.15 | 3.97 | 4.15 | 4.15 | 7.24% | 400 |
| Feb 12, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | -3.01% | - |
| Feb 11, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -0.25% | - |
| Feb 10, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.74% | - |
| Feb 9, 2026 | 3.95 | 4.07 | 3.95 | 4.03 | 4.03 | -3.82% | 120 |
| Feb 6, 2026 | 4.16 | 4.19 | 4.16 | 4.19 | 4.19 | 1.70% | 2,472 |
| Feb 5, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -2.60% | - |
| Feb 4, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 0.48% | - |
| Feb 3, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | -6.03% | - |
| Feb 2, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 2.28% | 15 |
| Jan 30, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - | - |
| Jan 29, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -0.45% | - |
| Jan 28, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 3.53% | - |
| Jan 27, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -2.75% | - |
| Jan 26, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | -1.13% | - |
| Jan 23, 2026 | 4.19 | 4.42 | 4.19 | 4.42 | 4.42 | 2.79% | 662 |
| Jan 22, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 0.23% | - |
| Jan 21, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 0.47% | - |
| Jan 20, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | - | - |
| Jan 19, 2026 | 4.30 | 4.30 | 4.27 | 4.27 | 4.27 | -0.93% | 1,300 |
| Jan 16, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | 1.65% | - |
| Jan 15, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 0.71% | - |
| Jan 14, 2026 | 4.03 | 4.21 | 4.03 | 4.21 | 4.21 | 0.24% | 100 |
| Jan 13, 2026 | 4.13 | 4.20 | 4.13 | 4.20 | 4.20 | 2.94% | 300 |
| Jan 12, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -1.45% | - |
| Jan 9, 2026 | 4.12 | 4.14 | 4.12 | 4.14 | 4.14 | 1.97% | 800 |
| Jan 8, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 2.53% | - |
| Jan 7, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -1.98% | - |
| Jan 6, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -1.70% | - |
| Jan 5, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 2.24% | - |
| Jan 2, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 2.29% | - |
| Dec 30, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -1.75% | - |
| Dec 29, 2025 | 3.95 | 4.00 | 3.95 | 4.00 | 4.00 | 1.01% | 2,441 |
| Dec 23, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -3.41% | - |
| Dec 22, 2025 | 3.91 | 4.10 | 3.91 | 4.10 | 4.10 | 3.02% | 1,100 |
| Dec 19, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 0.25% | - |
| Dec 18, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | -0.50% | - |
| Dec 17, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -2.44% | - |
| Dec 16, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | -0.97% | - |
| Dec 15, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 2.99% | - |
| Dec 12, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 1.26% | - |
| Dec 11, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -1.98% | - |
| Dec 10, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 1.76% | - |
| Dec 9, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | - | - |
| Dec 8, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | -0.25% | - |