MBB SE (VIE:MBBG)
Austria · Delayed Price · Currency is EUR 170.60
-3.40 (-1.95%)
At close: Apr 2, 2026
VIE:MBBG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 174.40 | 174.40 | 170.60 | 170.60 | 170.60 | -1.95% | - |
| Apr 1, 2026 | 177.40 | 177.40 | 174.00 | 174.00 | 174.00 | 1.99% | - |
| Mar 31, 2026 | 181.00 | 181.00 | 170.60 | 170.60 | 170.60 | -5.95% | - |
| Mar 30, 2026 | 180.20 | 181.60 | 180.20 | 181.40 | 181.40 | -0.33% | - |
| Mar 27, 2026 | 185.80 | 185.80 | 181.60 | 182.00 | 182.00 | -3.19% | - |
| Mar 26, 2026 | 187.80 | 188.00 | 184.80 | 188.00 | 188.00 | -2.08% | - |
| Mar 25, 2026 | 189.20 | 193.60 | 189.20 | 192.00 | 192.00 | 2.78% | - |
| Mar 24, 2026 | 187.80 | 187.80 | 185.60 | 186.80 | 186.80 | -0.64% | - |
| Mar 23, 2026 | 180.40 | 189.00 | 180.40 | 188.00 | 188.00 | 1.29% | - |
| Mar 20, 2026 | 188.40 | 188.60 | 185.60 | 185.60 | 185.60 | -3.03% | - |
| Mar 19, 2026 | 198.80 | 198.80 | 187.60 | 191.40 | 191.40 | -1.85% | - |
| Mar 18, 2026 | 196.40 | 197.40 | 195.00 | 195.00 | 195.00 | -0.81% | - |
| Mar 17, 2026 | 193.80 | 196.60 | 191.20 | 196.60 | 196.60 | 2.82% | - |
| Mar 16, 2026 | 186.80 | 191.20 | 186.80 | 191.20 | 191.20 | - | - |
| Mar 13, 2026 | 197.20 | 197.20 | 190.60 | 191.20 | 191.20 | -2.55% | - |
| Mar 12, 2026 | 202.00 | 202.00 | 195.20 | 196.20 | 196.20 | -2.63% | - |
| Mar 11, 2026 | 202.50 | 202.50 | 199.40 | 201.50 | 201.50 | -0.49% | - |
| Mar 10, 2026 | 201.00 | 202.50 | 201.00 | 202.50 | 202.50 | 1.96% | - |
| Mar 9, 2026 | 196.60 | 198.60 | 196.00 | 198.60 | 198.60 | -1.44% | - |
| Mar 6, 2026 | 201.50 | 203.50 | 201.00 | 201.50 | 201.50 | -0.49% | - |
| Mar 5, 2026 | 202.00 | 203.50 | 202.00 | 202.50 | 202.50 | -0.25% | - |
| Mar 4, 2026 | 201.00 | 203.50 | 201.00 | 203.00 | 203.00 | 0.50% | - |
| Mar 3, 2026 | 205.00 | 205.00 | 200.50 | 202.00 | 202.00 | -1.70% | - |
| Mar 2, 2026 | 204.50 | 205.50 | 204.50 | 205.50 | 205.50 | 0.74% | - |
| Feb 27, 2026 | 207.50 | 207.50 | 204.00 | 204.00 | 204.00 | -0.97% | - |
| Feb 26, 2026 | 207.50 | 207.50 | 206.00 | 206.00 | 206.00 | -0.96% | - |
| Feb 25, 2026 | 205.00 | 209.50 | 205.00 | 208.00 | 208.00 | 1.46% | - |
| Feb 24, 2026 | 205.00 | 205.50 | 203.50 | 205.00 | 205.00 | - | - |
| Feb 23, 2026 | 216.00 | 216.00 | 205.00 | 205.00 | 205.00 | -7.03% | - |
| Feb 20, 2026 | 219.00 | 220.50 | 218.50 | 220.50 | 220.50 | 0.46% | - |
| Feb 19, 2026 | 221.50 | 221.50 | 219.00 | 219.50 | 219.50 | -2.01% | - |
| Feb 18, 2026 | 220.00 | 224.00 | 220.00 | 224.00 | 224.00 | 4.43% | - |
| Feb 17, 2026 | 223.50 | 223.50 | 214.50 | 214.50 | 214.50 | -3.81% | - |
| Feb 16, 2026 | 223.00 | 224.00 | 222.50 | 223.00 | 223.00 | 0.45% | - |
| Feb 13, 2026 | 218.00 | 222.00 | 218.00 | 222.00 | 222.00 | 2.07% | - |
| Feb 12, 2026 | 222.00 | 222.00 | 217.50 | 217.50 | 217.50 | -1.14% | - |
| Feb 11, 2026 | 223.50 | 223.50 | 220.00 | 220.00 | 220.00 | -1.79% | - |
| Feb 10, 2026 | 224.00 | 224.00 | 222.50 | 224.00 | 224.00 | 0.67% | - |
| Feb 9, 2026 | 218.00 | 222.50 | 218.00 | 222.50 | 222.50 | 3.01% | - |
| Feb 6, 2026 | 212.50 | 216.50 | 212.50 | 216.00 | 216.00 | 1.65% | - |
| Feb 5, 2026 | 212.00 | 213.50 | 212.00 | 212.50 | 212.50 | 0.24% | - |
| Feb 4, 2026 | 219.00 | 219.00 | 212.00 | 212.00 | 212.00 | -3.20% | - |
| Feb 3, 2026 | 221.50 | 221.50 | 219.00 | 219.00 | 219.00 | 0.69% | - |
| Feb 2, 2026 | 214.50 | 217.50 | 214.50 | 217.50 | 217.50 | 0.23% | - |
| Jan 30, 2026 | 215.50 | 217.50 | 215.50 | 217.00 | 217.00 | 0.70% | - |
| Jan 29, 2026 | 214.00 | 216.00 | 214.00 | 215.50 | 215.50 | 1.17% | - |
| Jan 28, 2026 | 215.50 | 215.50 | 213.00 | 213.00 | 213.00 | -1.16% | - |
| Jan 27, 2026 | 212.00 | 215.50 | 210.50 | 215.50 | 215.50 | 2.13% | - |
| Jan 26, 2026 | 211.00 | 216.00 | 211.00 | 211.00 | 211.00 | 6.24% | - |
| Jan 23, 2026 | 197.20 | 199.00 | 197.20 | 198.60 | 198.60 | 0.40% | - |