MAX Automation SE (FRA:MXHN)
Germany · Delayed Price · Currency is EUR 4.090
-0.070 (-1.68%)
At close: Jun 5, 2026
FRA:MXHN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | -1.68% | - |
| Jun 4, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -0.72% | - |
| Jun 3, 2026 | 4.04 | 4.19 | 4.04 | 4.19 | 4.19 | 7.44% | 200 |
| Jun 2, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -2.74% | - |
| Jun 1, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 1.26% | - |
| May 29, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -2.22% | - |
| May 28, 2026 | 3.85 | 4.05 | 3.85 | 4.05 | 4.05 | 6.30% | 420 |
| May 27, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | - | - |
| May 26, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | -0.26% | - |
| May 25, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 1.06% | 200 |
| May 22, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -1.31% | - |
| May 21, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | 2.41% | - |
| May 20, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -1.58% | - |
| May 19, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -2.81% | - |
| May 18, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 1.82% | - |
| May 15, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 0.52% | - |
| May 14, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 0.53% | - |
| May 13, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -2.31% | - |
| May 12, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -0.26% | - |
| May 11, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 1.30% | - |
| May 8, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 1.32% | - |
| May 7, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -4.04% | - |
| May 6, 2026 | 3.77 | 3.96 | 3.77 | 3.96 | 3.96 | 4.21% | 3 |
| May 5, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 1.33% | - |
| May 4, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 1.63% | - |
| Apr 30, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 1.10% | - |
| Apr 29, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -3.69% | - |
| Apr 28, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | 2.43% | - |
| Apr 27, 2026 | 3.87 | 3.87 | 3.70 | 3.70 | 3.70 | -3.39% | 600 |
| Apr 24, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | -0.78% | - |
| Apr 23, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 0.52% | - |
| Apr 22, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -3.52% | - |
| Apr 21, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 1.02% | - |
| Apr 20, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - | - |
| Apr 17, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -3.43% | - |
| Apr 16, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -0.49% | - |
| Apr 15, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 0.74% | - |
| Apr 14, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | -0.97% | - |
| Apr 13, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -3.07% | - |
| Apr 10, 2026 | 4.11 | 4.24 | 4.11 | 4.24 | 4.24 | - | 150 |
| Apr 9, 2026 | 4.31 | 4.31 | 4.24 | 4.24 | 4.24 | -3.42% | 300 |
| Apr 8, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -0.45% | - |
| Apr 7, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 0.23% | - |
| Apr 2, 2026 | 4.43 | 4.43 | 4.40 | 4.40 | 4.40 | -5.38% | 15 |
| Apr 1, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 5.68% | 300 |
| Mar 31, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 6.02% | - |
| Mar 30, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -0.24% | - |
| 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% | - |