Masterflex SE (FRA:MZX)
Germany · Delayed Price · Currency is EUR 13.00
+0.05 (0.39%)
Last updated: Oct 23, 2026, 5:20 PM CEST
FRA:MZX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 13.00 | 13.10 | 13.00 | 13.00 | 13.00 | 0.39% | 200 |
| Oct 22, 2026 | 13.00 | 13.10 | 12.95 | 12.95 | 12.95 | -0.77% | 200 |
| Oct 21, 2026 | 12.95 | 13.05 | 12.95 | 13.05 | 13.05 | - | - |
| Oct 20, 2026 | 12.95 | 13.05 | 12.95 | 13.05 | 13.05 | 1.16% | - |
| Oct 19, 2026 | 12.95 | 12.95 | 12.90 | 12.90 | 12.90 | 0.39% | - |
| Oct 16, 2026 | 12.95 | 12.95 | 12.85 | 12.85 | 12.85 | - | - |
| Oct 15, 2026 | 12.75 | 12.85 | 12.75 | 12.85 | 12.85 | -0.39% | - |
| Oct 14, 2026 | 12.70 | 12.90 | 12.70 | 12.90 | 12.90 | 1.57% | - |
| Oct 13, 2026 | 13.15 | 13.15 | 12.70 | 12.70 | 12.70 | -3.42% | 230 |
| Oct 12, 2026 | 13.20 | 13.20 | 13.15 | 13.15 | 13.15 | -0.38% | 470 |
| Oct 9, 2026 | 13.30 | 13.30 | 13.20 | 13.20 | 13.20 | - | - |
| Oct 8, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | - |
| Oct 7, 2026 | 13.30 | 13.35 | 13.20 | 13.20 | 13.20 | - | - |
| Oct 6, 2026 | 13.50 | 13.60 | 13.20 | 13.20 | 13.20 | -2.22% | 147 |
| Oct 5, 2026 | 13.20 | 13.50 | 13.20 | 13.50 | 13.50 | 1.50% | - |
| Oct 2, 2026 | 13.55 | 13.55 | 13.30 | 13.30 | 13.30 | -1.85% | - |
| Oct 1, 2026 | 13.65 | 13.80 | 13.55 | 13.55 | 13.55 | -0.73% | - |
| Sep 30, 2026 | 13.85 | 13.85 | 13.65 | 13.65 | 13.65 | - | - |
| Sep 29, 2026 | 13.65 | 13.75 | 13.65 | 13.65 | 13.65 | -1.09% | - |
| Sep 28, 2026 | 13.65 | 13.80 | 13.65 | 13.80 | 13.80 | 1.47% | - |
| Sep 25, 2026 | 13.75 | 13.75 | 13.60 | 13.60 | 13.60 | -1.09% | - |
| Sep 24, 2026 | 13.70 | 13.75 | 13.70 | 13.75 | 13.75 | 0.36% | - |
| Sep 23, 2026 | 13.70 | 13.75 | 13.70 | 13.70 | 13.70 | -0.36% | - |
| Sep 22, 2026 | 13.70 | 13.75 | 13.70 | 13.75 | 13.75 | 0.36% | - |
| Sep 21, 2026 | 13.85 | 13.85 | 13.70 | 13.70 | 13.70 | -1.08% | - |
| Sep 18, 2026 | 13.70 | 13.85 | 13.70 | 13.85 | 13.85 | 1.09% | - |
| Sep 17, 2026 | 13.90 | 13.90 | 13.70 | 13.70 | 13.70 | -1.44% | - |
| Sep 16, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | - |
| Sep 15, 2026 | 13.95 | 13.95 | 13.90 | 13.90 | 13.90 | -0.36% | - |
| Sep 14, 2026 | 13.90 | 13.95 | 13.90 | 13.95 | 13.95 | 0.36% | - |
| Sep 11, 2026 | 13.90 | 13.90 | 13.85 | 13.90 | 13.90 | 0.36% | - |
| Sep 10, 2026 | 13.85 | 13.85 | 13.75 | 13.85 | 13.85 | 0.36% | - |
| Sep 9, 2026 | 13.85 | 13.90 | 13.80 | 13.80 | 13.80 | -0.72% | 1,000 |
| Sep 8, 2026 | 13.95 | 13.95 | 13.90 | 13.90 | 13.90 | - | - |
| Sep 7, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0.36% | - |
| Sep 4, 2026 | 14.05 | 14.05 | 13.85 | 13.85 | 13.85 | -0.72% | - |
| Sep 3, 2026 | 14.00 | 14.00 | 13.90 | 13.95 | 13.95 | -0.36% | - |
| Sep 2, 2026 | 13.90 | 14.00 | 13.90 | 14.00 | 14.00 | -0.36% | - |
| Sep 1, 2026 | 14.05 | 14.15 | 14.05 | 14.05 | 14.05 | - | - |
| Aug 31, 2026 | 14.05 | 14.20 | 14.05 | 14.05 | 14.05 | -1.06% | - |
| Aug 28, 2026 | 14.10 | 14.30 | 14.10 | 14.20 | 14.20 | - | 200 |
| Aug 27, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | - |
| Aug 26, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | - |
| Aug 25, 2026 | 14.10 | 14.20 | 14.10 | 14.20 | 14.20 | -0.35% | - |
| Aug 24, 2026 | 14.05 | 14.25 | 14.05 | 14.25 | 14.25 | 0.35% | - |
| Aug 21, 2026 | 13.90 | 14.20 | 13.90 | 14.20 | 14.20 | 2.16% | - |
| Aug 20, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | - |
| Aug 19, 2026 | 13.90 | 14.00 | 13.90 | 13.90 | 13.90 | -1.77% | - |
| Aug 18, 2026 | 14.15 | 14.20 | 14.15 | 14.15 | 14.15 | -0.35% | - |
| Aug 17, 2026 | 14.15 | 14.20 | 14.15 | 14.20 | 14.20 | 0.35% | - |