Skip to main content
logo
Mattel, Inc. (VIE:MAT)
Austria flag Austria · Delayed Price · Currency is EUR
12.54
+0.05 (0.44%)
Last updated: Apr 2, 2026, 5:32 PM CET

VIE:MAT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 202612.5012.5412.4412.5412.540.44%-
Apr 1, 202612.6212.6212.4912.4912.490.77%-
Mar 31, 202612.4612.5312.3912.3912.39-0.56%-
Mar 30, 202612.4712.5512.4612.4612.46-1.54%-
Mar 27, 202612.7712.7712.5812.6612.66-0.55%-
Mar 26, 202612.8512.9312.7312.7312.73-0.24%-
Mar 25, 202613.1113.1112.7612.7612.76-2.56%-
Mar 24, 202613.0213.0913.0213.0913.091.20%-
Mar 23, 202612.5813.1412.5812.9412.94-1.15%-
Mar 20, 202612.9813.0912.9313.0913.091.32%-
Mar 19, 202613.0313.0312.9212.9212.92-2.20%-
Mar 18, 202613.7013.7013.2113.2113.21-3.75%-
Mar 17, 202613.6613.8213.6613.7213.72-1.29%-
Mar 16, 202614.1314.1313.8713.9013.90-0.71%-
Mar 13, 202614.1014.2014.0014.0014.000.32%-
Mar 12, 202613.9314.0113.8913.9613.96-0.21%-
Mar 11, 202613.9213.9913.8813.9913.991.34%-
Mar 10, 202613.8113.8313.7713.8013.801.14%-
Mar 9, 202613.5413.6513.3313.6513.65-0.37%-
Mar 6, 202613.8213.8713.7013.7013.700.44%-
Mar 5, 202613.6413.6713.4713.6413.64-0.80%67
Mar 4, 202613.8613.9913.7513.7513.75-0.15%-
Mar 3, 202613.8113.9513.7713.7713.77-1.22%-
Mar 2, 202614.1714.3013.9413.9413.94-3.13%-
Feb 27, 202614.3914.4214.2214.3914.39-0.90%-
Feb 26, 202614.2814.5214.2714.5214.52-0.21%-
Feb 25, 202614.8514.8514.5514.5514.55-0.99%-
Feb 24, 202614.6414.7414.5914.6914.690.44%-
Feb 23, 202614.6614.7214.6314.6314.63-0.78%-
Feb 20, 202614.8315.3614.7414.7414.740.27%705
Feb 19, 202614.6614.7614.6414.7014.70-0.68%-
Feb 18, 202614.2614.8014.2614.8014.801.86%-
Feb 17, 202613.8814.5313.8414.5314.533.45%-
Feb 16, 202614.1614.1614.0414.0514.051.01%-
Feb 13, 202613.2113.9113.2113.9113.917.42%-
Feb 12, 202613.3413.5212.9512.9512.95-3.47%-
Feb 11, 202612.4513.4112.2913.4113.41-28.19%-
Feb 10, 202618.1018.6817.5918.6818.684.01%-
Feb 9, 202618.1618.1617.9617.9617.96-0.75%-
Feb 6, 202617.9018.0917.9018.0918.091.26%-
Feb 5, 202618.0318.0717.8717.8717.87-0.94%-
Feb 4, 202617.9418.0517.9418.0418.04-0.58%-
Feb 3, 202617.9918.1417.9918.1418.142.51%-
Feb 2, 202617.6117.7017.5717.7017.702.14%-
Jan 30, 202617.2717.3817.2717.3317.330.76%-
Jan 29, 202616.9917.2016.9617.2017.200.56%-
Jan 28, 202616.8817.1016.8817.1017.100.32%-
Jan 27, 202617.3817.3817.0517.0517.05-2.29%-
Jan 26, 202617.4517.4517.2917.4517.45-0.74%495
Jan 23, 202617.7917.7917.5817.5817.58-1.15%-