MAX Automation SE (LON:0RK5)
London · Delayed Price · Currency is GBP · Price in EUR 4.260
-0.020 (-0.47%)
At close: Feb 6, 2026
MAX Automation SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -0.47% | - |
| Feb 5, 2026 | 4.21 | 4.28 | 4.21 | 4.28 | 4.28 | -2.51% | 2 |
| Feb 3, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -0.23% | - |
| Feb 2, 2026 | 4.31 | 4.40 | 4.31 | 4.40 | 4.40 | -2.22% | 100 |
| Jan 30, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -1.96% | 1 |
| Jan 29, 2026 | 4.60 | 4.60 | 4.59 | 4.59 | 4.59 | 3.85% | 58 |
| Jan 28, 2026 | 4.49 | 4.59 | 4.42 | 4.42 | 4.42 | 4.00% | 2 |
| Jan 27, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -4.92% | - |
| Jan 26, 2026 | 4.48 | 4.48 | 4.47 | 4.47 | 4.47 | 0.68% | 1 |
| Jan 23, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -1.77% | 3 |
| Jan 22, 2026 | 4.51 | 4.52 | 4.51 | 4.52 | 4.52 | 8.13% | 2 |
| Jan 21, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -3.69% | 3 |
| Jan 20, 2026 | 4.52 | 4.52 | 4.34 | 4.34 | 4.34 | -2.25% | 5 |
| Jan 19, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 3.26% | - |
| Jan 15, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Jan 14, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 7.50% | - |
| Jan 12, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -5.66% | 4 |
| Jan 9, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 1.19% | 14 |
| Jan 8, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 3.97% | 2 |
| Jan 5, 2026 | 4.24 | 4.24 | 4.03 | 4.03 | 4.03 | -1.71% | 103 |
| Jan 2, 2026 | 4.12 | 4.25 | 4.10 | 4.10 | 4.10 | 0.24% | 775 |
| Dec 18, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | - | 42 |
| Dec 17, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | - | - |
| Dec 16, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | -2.15% | - |
| Dec 15, 2025 | 4.30 | 4.30 | 4.12 | 4.18 | 4.18 | 1.70% | 113 |
| Dec 12, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -1.91% | - |
| Dec 10, 2025 | 4.05 | 4.19 | 4.05 | 4.19 | 4.19 | 6.89% | - |
| Dec 5, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -7.98% | - |
| Nov 27, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -0.70% | 5 |
| Nov 26, 2025 | 4.30 | 4.30 | 4.29 | 4.29 | 4.29 | 3.87% | 4 |
| Nov 25, 2025 | 4.25 | 4.29 | 4.13 | 4.13 | 4.13 | -3.73% | 130 |
| Nov 24, 2025 | 4.60 | 4.60 | 4.28 | 4.29 | 4.29 | -1.61% | 9 |
| Nov 21, 2025 | 4.38 | 4.39 | 4.36 | 4.36 | 4.36 | -12.80% | 43 |
| Nov 20, 2025 | 5.00 | 5.08 | 5.00 | 5.00 | 5.00 | -8.09% | 10 |
| Nov 18, 2025 | 5.44 | 5.44 | 5.24 | 5.44 | 5.44 | 0.74% | 15 |
| Nov 14, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.74% | - |
| Nov 11, 2025 | 5.52 | 5.60 | 5.44 | 5.44 | 5.44 | -3.89% | 13 |
| Nov 10, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 1.07% | 23 |
| Nov 5, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -3.11% | - |
| Nov 3, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 1.76% | - |
| Oct 31, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | -1.73% | 630 |
| Oct 30, 2025 | 5.76 | 5.78 | 5.76 | 5.78 | 5.78 | - | 1 |
| Oct 29, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 0.70% | 2 |
| Oct 27, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 1.06% | 1 |
| Oct 21, 2025 | 5.76 | 5.76 | 5.68 | 5.68 | 5.68 | -1.73% | 246 |
| Oct 17, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 1.40% | 2 |
| Oct 15, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -3.06% | 1 |
| Oct 14, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 3.52% | 62 |
| Oct 13, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | -2.41% | - |
| Oct 7, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 2.11% | 1 |