Mühlbauer Holding AG (LON:0O2Z)
London · Delayed Price · Currency is GBP · Price in EUR 42.80
0.00 (0.00%)
At close: Sep 22, 2026
LON:0O2Z Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | -2.73% | - |
| Sep 15, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 2.33% | - |
| Sep 14, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -2.27% | - |
| Sep 8, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -1.35% | - |
| Sep 7, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 3.24% | - |
| Sep 3, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | -4.42% | 8 |
| Sep 1, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | -0.44% | - |
| Aug 26, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -0.87% | - |
| Aug 25, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 1.33% | - |
| Aug 24, 2026 | 45.80 | 45.80 | 44.80 | 45.20 | 45.20 | 1.35% | 4 |
| Aug 20, 2026 | 43.60 | 44.60 | 43.60 | 44.60 | 44.60 | 1.36% | - |
| Aug 18, 2026 | 44.20 | 44.20 | 44.00 | 44.00 | 44.00 | 0.46% | 1 |
| Aug 17, 2026 | 43.80 | 43.80 | 42.80 | 43.80 | 43.80 | 2.82% | - |
| Aug 14, 2026 | 42.40 | 42.60 | 42.40 | 42.60 | 42.60 | 2.90% | - |
| Aug 13, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | -0.96% | 1 |
| Aug 5, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 1.46% | - |
| Aug 4, 2026 | 41.00 | 41.20 | 41.00 | 41.20 | 41.20 | 1.48% | - |
| Aug 3, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 4.37% | - |
| Jul 24, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 38.90 | 1.00% | - |
| Jul 17, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 38.51 | 1.01% | - |
| Jul 15, 2026 | 39.40 | 39.60 | 39.40 | 39.60 | 38.13 | 2.06% | 1 |
| Jul 10, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 37.36 | 0.52% | 1 |
| Jul 7, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 37.17 | 4.32% | - |
| Jun 26, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 35.63 | -4.64% | - |
| Jun 25, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 37.36 | - | - |
| Jun 22, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 37.36 | - | 1 |
| Jun 19, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 37.36 | 1.57% | 1 |
| Jun 18, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 36.78 | -5.91% | 89 |
| Jun 8, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 39.09 | 0.50% | - |
| May 22, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 38.90 | 1.00% | - |
| May 21, 2026 | 38.80 | 40.00 | 38.80 | 40.00 | 38.51 | 3.63% | - |
| May 18, 2026 | 38.20 | 38.60 | 38.20 | 38.60 | 37.17 | -1.53% | - |
| May 15, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 37.74 | 3.16% | - |
| May 14, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 36.59 | -2.56% | 2 |
| May 11, 2026 | 38.80 | 39.00 | 38.80 | 39.00 | 37.55 | -2.50% | 4 |
| Apr 30, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 38.51 | 14.29% | - |
| Apr 7, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 33.70 | -5.33% | 2 |