MAX Automation SE (FRA:MXHN)
Germany · Delayed Price · Currency is EUR 3.190
-0.120 (-3.63%)
Last updated: Aug 26, 2026, 8:06 AM CET
FRA:MXHN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | - | -3.63% | - |
| Aug 25, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 0.30% | - |
| Aug 24, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -5.71% | - |
| Aug 21, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -1.96% | - |
| Aug 20, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | 2.00% | 800 |
| Aug 19, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 1,000 |
| Aug 18, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -1.41% | - |
| Aug 17, 2026 | 3.57 | 3.57 | 3.55 | 3.55 | 3.55 | 0.57% | 300 |
| Aug 14, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | 1.15% | - |
| Aug 13, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | -0.57% | - |
| Aug 12, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | 0.29% | - |
| Aug 11, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 1.45% | - |
| Aug 10, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -1.99% | - |
| Aug 7, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -0.28% | - |
| Aug 6, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | -3.55% | - |
| Aug 5, 2026 | 3.48 | 3.74 | 3.48 | 3.66 | 3.66 | 4.27% | 950 |
| Aug 4, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | -2.50% | - |
| Aug 3, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 4.05% | - |
| Jul 31, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -0.86% | - |
| Jul 30, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | - | - |
| Jul 29, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | -3.86% | - |
| Jul 28, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | 0.28% | - |
| Jul 27, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 1.12% | - |
| Jul 24, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 0.28% | - |
| Jul 23, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | 3.18% | - |
| Jul 22, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -5.21% | - |
| Jul 21, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 1.11% | - |
| Jul 20, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | -0.28% | - |
| Jul 17, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 1.97% | - |
| Jul 16, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -3.53% | - |
| Jul 15, 2026 | 3.55 | 3.68 | 3.55 | 3.68 | 3.68 | 0.27% | 600 |
| Jul 14, 2026 | 3.63 | 3.67 | 3.63 | 3.67 | 3.67 | 1.94% | 600 |
| Jul 13, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -2.44% | - |
| Jul 10, 2026 | 3.66 | 3.69 | 3.66 | 3.69 | 3.69 | 2.22% | 200 |
| Jul 9, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | -0.55% | - |
| Jul 8, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | -1.09% | - |
| Jul 7, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | -0.81% | - |
| Jul 6, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 0.82% | - |
| Jul 3, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | -0.54% | - |
| Jul 2, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | -0.54% | - |
| Jul 1, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | 0.27% | - |
| Jun 30, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 0.27% | - |
| Jun 29, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | -0.27% | - |
| Jun 26, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 2.78% | - |
| Jun 25, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -0.28% | - |
| Jun 24, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | -2.43% | - |
| Jun 23, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -1.33% | - |
| Jun 22, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 0.27% | - |
| Jun 19, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 3.89% | - |
| Jun 18, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -0.28% | - |