MAX Automation SE (FRA:MXHN)
Germany · Delayed Price · Currency is EUR 4.140
+0.080 (1.97%)
At close: Jan 9, 2026
MAX Automation SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -1.24% | - |
| Dec 4, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -0.49% | - |
| Dec 3, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -2.17% | - |
| Dec 2, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -4.17% | - |
| Dec 1, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 5.37% | - |
| Nov 28, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -2.15% | - |
| Nov 27, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 1.95% | - |
| Nov 26, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 0.74% | - |
| Nov 25, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -6.64% | - |
| Nov 24, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | -1.80% | - |
| Nov 21, 2025 | 4.32 | 4.45 | 4.32 | 4.45 | 4.45 | -15.40% | 1,000 |
| Nov 20, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 0.77% | - |
| Nov 19, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | -0.76% | - |
| Nov 18, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - | 450 |
| Nov 17, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 1.15% | - |
| Nov 14, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -3.70% | - |
| Nov 13, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Nov 12, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 1.50% | - |
| Nov 11, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | -0.75% | - |
| Nov 10, 2025 | 5.62 | 5.62 | 5.36 | 5.36 | 5.36 | -3.94% | 920 |
| Nov 7, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | -2.45% | - |
| Nov 6, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - | - |
| Nov 5, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | -0.69% | - |
| Nov 4, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 1.41% | - |
| Nov 3, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | -0.35% | - |
| Oct 31, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -0.35% | - |
| Oct 30, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 0.35% | - |
| Oct 29, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 1.06% | - |
| Oct 28, 2025 | 5.84 | 5.84 | 5.64 | 5.64 | 5.64 | -1.05% | 100 |
| Oct 27, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -0.70% | - |