Masterflex SE (FRA:MZX)
Germany · Delayed Price · Currency is EUR 14.20
0.00 (0.00%)
Last updated: Aug 27, 2026, 9:04 AM CET
FRA:MZX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 14.25 | 14.25 | 14.15 | 14.15 | 14.15 | -0.35% | - |
| Aug 13, 2026 | 14.05 | 14.20 | 14.05 | 14.20 | 14.20 | - | - |
| Aug 12, 2026 | 14.15 | 14.20 | 14.15 | 14.20 | 14.20 | -0.70% | - |
| Aug 11, 2026 | 14.20 | 14.35 | 14.20 | 14.30 | 14.30 | 3.25% | 200 |
| Aug 10, 2026 | 13.90 | 13.90 | 13.85 | 13.85 | 13.85 | -1.07% | - |
| Aug 7, 2026 | 13.90 | 14.00 | 13.90 | 14.00 | 14.00 | 0.72% | - |
| Aug 6, 2026 | 13.95 | 13.95 | 13.85 | 13.90 | 13.90 | 0.36% | - |
| Aug 5, 2026 | 13.95 | 13.95 | 13.85 | 13.85 | 13.85 | - | - |
| Aug 4, 2026 | 13.80 | 13.85 | 13.80 | 13.85 | 13.85 | -0.72% | - |
| Aug 3, 2026 | 13.80 | 13.95 | 13.80 | 13.95 | 13.95 | 0.72% | - |
| Jul 31, 2026 | 13.85 | 13.95 | 13.85 | 13.85 | 13.85 | -1.07% | - |
| Jul 30, 2026 | 13.95 | 14.00 | 13.95 | 14.00 | 14.00 | 0.72% | - |
| Jul 29, 2026 | 13.95 | 13.95 | 13.90 | 13.90 | 13.90 | - | - |
| Jul 28, 2026 | 13.55 | 13.90 | 13.55 | 13.90 | 13.90 | 1.46% | - |
| Jul 27, 2026 | 14.00 | 14.00 | 13.70 | 13.70 | 13.70 | -2.14% | - |
| Jul 24, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -1.06% | - |
| Jul 23, 2026 | 14.00 | 14.15 | 14.00 | 14.15 | 14.15 | 0.71% | - |
| Jul 22, 2026 | 13.95 | 14.05 | 13.95 | 14.05 | 14.05 | 0.36% | - |
| Jul 21, 2026 | 14.30 | 14.35 | 14.00 | 14.00 | 14.00 | -0.71% | 150 |
| Jul 20, 2026 | 14.05 | 14.20 | 14.05 | 14.10 | 14.10 | -0.70% | - |
| Jul 17, 2026 | 14.10 | 14.20 | 14.10 | 14.20 | 14.20 | -0.35% | - |
| Jul 16, 2026 | 14.05 | 14.25 | 14.05 | 14.25 | 14.25 | 0.35% | - |
| Jul 15, 2026 | 14.15 | 14.20 | 14.15 | 14.20 | 14.20 | -0.70% | - |
| Jul 14, 2026 | 14.10 | 14.30 | 14.10 | 14.30 | 14.30 | 0.35% | - |
| Jul 13, 2026 | 14.05 | 14.25 | 14.05 | 14.25 | 14.25 | 0.35% | - |
| Jul 10, 2026 | 14.15 | 14.35 | 14.15 | 14.20 | 14.20 | -0.70% | - |
| Jul 9, 2026 | 14.05 | 14.30 | 14.05 | 14.30 | 14.30 | 0.35% | - |
| Jul 8, 2026 | 14.20 | 14.35 | 14.20 | 14.25 | 14.25 | -1.04% | - |
| Jul 7, 2026 | 14.30 | 14.50 | 14.30 | 14.40 | 14.40 | -0.69% | - |
| Jul 6, 2026 | 14.35 | 14.50 | 14.35 | 14.50 | 14.50 | - | - |
| Jul 3, 2026 | 14.30 | 14.50 | 14.30 | 14.50 | 14.50 | 0.35% | - |
| Jul 2, 2026 | 14.45 | 14.60 | 14.45 | 14.45 | 14.45 | -1.03% | - |
| Jul 1, 2026 | 14.55 | 14.75 | 14.50 | 14.60 | 14.60 | -0.68% | 120 |
| Jun 30, 2026 | 14.55 | 14.70 | 14.50 | 14.70 | 14.70 | 1.03% | - |
| Jun 29, 2026 | 14.25 | 14.75 | 14.20 | 14.55 | 14.55 | 0.69% | - |
| Jun 26, 2026 | 14.05 | 14.55 | 14.05 | 14.45 | 14.45 | 1.40% | 400 |
| Jun 25, 2026 | 14.05 | 14.25 | 14.05 | 14.25 | 14.25 | -1.38% | - |
| Jun 24, 2026 | 14.25 | 14.45 | 14.25 | 14.45 | 14.45 | 0.35% | - |
| Jun 23, 2026 | 14.15 | 14.40 | 14.15 | 14.40 | 14.40 | - | - |
| Jun 22, 2026 | 14.30 | 14.40 | 14.20 | 14.40 | 14.40 | 2.86% | - |
| Jun 19, 2026 | 14.05 | 14.20 | 14.00 | 14.00 | 14.00 | -1.41% | - |
| Jun 18, 2026 | 14.00 | 14.20 | 14.00 | 14.20 | 14.20 | -0.70% | - |