Spielvereinigung Unterhaching Fußball GmbH & Co. KGaA (MUN:S6P)
Germany · Delayed Price · Currency is EUR 0.9000
-0.0950 (-9.55%)
At close: Nov 21, 2025
MUN:S6P Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 0.93 | 0.93 | 0.89 | 0.90 | - | -16.67% | 851 |
| Nov 20, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -4.42% | 300 |
| Nov 18, 2025 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | -5.83% | 500 |
| Nov 17, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -7.69% | 100 |
| Nov 14, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 13.04% | 1,000 |
| Nov 13, 2025 | 1.87 | 1.87 | 1.15 | 1.15 | 1.15 | -39.79% | 1,000 |
| Nov 4, 2025 | 1.91 | 1.93 | 1.91 | 1.91 | 1.91 | - | 4,000 |
| Nov 3, 2025 | 2.06 | 2.06 | 1.91 | 1.91 | 1.91 | -13.18% | 250 |
| Oct 28, 2025 | 2.12 | 2.20 | 2.12 | 2.20 | 2.20 | 12.82% | 250 |
| Oct 27, 2025 | 2.02 | 2.02 | 1.95 | 1.95 | 1.95 | -3.47% | 20 |
| Oct 22, 2025 | 2.16 | 2.16 | 2.02 | 2.02 | 2.02 | -6.48% | 30 |
| Oct 21, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -1.82% | 40 |
| Oct 15, 2025 | 2.28 | 2.28 | 2.20 | 2.20 | 2.20 | -1.79% | 500 |
| Oct 9, 2025 | 2.16 | 2.24 | 2.16 | 2.24 | 2.24 | 6.67% | 400 |
| Oct 6, 2025 | 2.06 | 2.10 | 2.06 | 2.10 | 2.10 | 1.94% | 500 |
| Oct 2, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -6.36% | 500 |
| Sep 30, 2025 | 2.08 | 2.20 | 2.08 | 2.20 | 2.20 | 7.84% | 575 |
| Sep 29, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -0.97% | 152 |
| Sep 26, 2025 | 2.16 | 2.16 | 2.06 | 2.06 | 2.06 | -12.71% | 201 |
| Sep 24, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | -5.60% | 230 |
| Sep 16, 2025 | 2.60 | 2.60 | 2.50 | 2.50 | 2.50 | - | 500 |
| Sep 15, 2025 | 2.54 | 2.54 | 2.50 | 2.50 | 2.50 | -1.57% | 140 |
| Sep 12, 2025 | 2.64 | 2.64 | 2.54 | 2.54 | 2.54 | -6.62% | 300 |
| Sep 11, 2025 | 2.58 | 2.72 | 2.58 | 2.72 | 2.72 | 5.43% | 300 |
| Sep 10, 2025 | 2.44 | 2.64 | 2.44 | 2.58 | 2.58 | 5.74% | 600 |
| Sep 9, 2025 | 1.83 | 2.72 | 1.83 | 2.44 | 2.44 | 33.33% | 5,770 |
| Sep 8, 2025 | 2.20 | 2.20 | 1.83 | 1.83 | 1.83 | -21.12% | 6,025 |
| Sep 5, 2025 | 2.90 | 3.06 | 2.30 | 2.32 | 2.32 | -28.40% | 26,147 |
| Sep 4, 2025 | 1.70 | 3.24 | 1.70 | 3.24 | 3.24 | 95.18% | 7,380 |
| Sep 3, 2025 | 1.28 | 1.66 | 1.28 | 1.66 | 1.66 | 40.68% | 15,745 |
| Sep 2, 2025 | 1.05 | 1.18 | 1.05 | 1.18 | 1.18 | -0.84% | 1,000 |
| Sep 1, 2025 | 0.94 | 1.19 | 0.94 | 1.19 | 1.19 | 28.65% | 1,815 |
| Aug 29, 2025 | 0.89 | 0.93 | 0.89 | 0.93 | 0.93 | 5.71% | 250 |
| Aug 28, 2025 | 0.90 | 0.90 | 0.88 | 0.88 | 0.88 | -2.78% | 100 |
| Aug 27, 2025 | 0.87 | 0.90 | 0.87 | 0.90 | 0.90 | 10.43% | 250 |
| Aug 19, 2025 | 0.78 | 0.82 | 0.78 | 0.82 | 0.82 | 16.43% | 100 |
| Aug 14, 2025 | 0.73 | 0.73 | 0.70 | 0.70 | 0.70 | -3.45% | 700 |
| Aug 12, 2025 | 0.70 | 0.73 | 0.70 | 0.73 | 0.73 | 3.57% | 20 |
| Aug 11, 2025 | 0.68 | 0.70 | 0.68 | 0.70 | 0.70 | 5.26% | 500 |
| Aug 6, 2025 | 0.63 | 0.67 | 0.63 | 0.67 | 0.67 | 9.02% | 500 |
| Jul 30, 2025 | 0.62 | 0.64 | 0.61 | 0.61 | 0.61 | -0.81% | 6,444 |
| Jul 29, 2025 | 0.65 | 0.65 | 0.62 | 0.62 | 0.62 | -8.89% | 1,000 |
| Jul 28, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 1,000 |
| Jul 25, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -0.74% | 550 |
| Jul 21, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 1,100 |
| Jul 17, 2025 | 0.70 | 0.70 | 0.68 | 0.68 | 0.68 | -2.86% | 500 |
| Jul 15, 2025 | 0.73 | 0.73 | 0.70 | 0.70 | 0.70 | -48.53% | 450 |
| Jul 8, 2025 | 0.70 | 1.36 | 0.70 | 1.36 | 1.36 | 95.68% | 1,000 |
| Jul 4, 2025 | 0.72 | 0.72 | 0.70 | 0.70 | 0.70 | -13.13% | 250 |
| Jun 30, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 12.68% | 125 |