MAX Automation SE (FRA:MXHN)
Germany · Delayed Price · Currency is EUR 4.160
-0.190 (-4.37%)
At close: Mar 27, 2026
FRA:MXHN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.30 | 4.30 | 4.16 | 4.16 | 4.16 | -4.37% | 290 |
| Mar 26, 2026 | 3.67 | 4.35 | 3.67 | 4.35 | 4.35 | 19.18% | 200 |
| Mar 25, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 2.24% | - |
| Mar 24, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | -4.55% | - |
| Mar 23, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 4.18% | - |
| Mar 20, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 1.99% | - |
| Mar 19, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 1.44% | - |
| Mar 18, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | -1.70% | - |
| Mar 17, 2026 | 3.42 | 3.53 | 3.42 | 3.53 | 3.53 | - | 100 |
| Mar 16, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | 0.57% | 1,000 |
| Mar 13, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | -2.77% | - |
| Mar 12, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 2.56% | - |
| Mar 11, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 3.83% | - |
| Mar 10, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -3.97% | - |
| Mar 9, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | 2.02% | - |
| Mar 6, 2026 | 3.51 | 3.51 | 3.46 | 3.46 | 3.46 | -1.98% | 575 |
| Mar 5, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | 0.28% | - |
| Mar 4, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -1.40% | - |
| Mar 3, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | -4.29% | - |
| Mar 2, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | -0.27% | - |
| Feb 27, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -1.84% | - |
| Feb 26, 2026 | 3.70 | 3.81 | 3.70 | 3.81 | 3.81 | 1.87% | 300 |
| Feb 25, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -1.06% | - |
| Feb 24, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -1.82% | - |
| Feb 23, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 2.94% | - |
| 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 |