MBB SE (VIE:MBBG)
Austria · Delayed Price · Currency is EUR 168.80
-0.60 (-0.35%)
At close: Oct 8, 2026
VIE:MBBG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 166.80 | 168.80 | 166.80 | 168.80 | 168.80 | -0.35% | - |
| Oct 7, 2026 | 173.40 | 173.40 | 169.40 | 169.40 | 169.40 | -3.09% | - |
| Oct 6, 2026 | 173.40 | 174.80 | 173.40 | 174.80 | 174.80 | 0.34% | - |
| Oct 5, 2026 | 172.60 | 174.20 | 172.60 | 174.20 | 174.20 | 0.46% | - |
| Oct 2, 2026 | 174.20 | 175.00 | 173.40 | 173.40 | 173.40 | -0.46% | - |
| Oct 1, 2026 | 174.60 | 175.40 | 174.20 | 174.20 | 174.20 | -2.13% | - |
| Sep 30, 2026 | 173.20 | 178.00 | 173.20 | 178.00 | 178.00 | 1.14% | - |
| Sep 29, 2026 | 177.20 | 177.20 | 175.80 | 176.00 | 176.00 | 0.23% | - |
| Sep 28, 2026 | 176.40 | 176.40 | 175.40 | 175.60 | 175.60 | 0.11% | - |
| Sep 25, 2026 | 176.60 | 176.80 | 175.40 | 175.40 | 175.40 | -0.11% | - |
| Sep 24, 2026 | 175.40 | 175.60 | 175.40 | 175.60 | 175.60 | 0.69% | - |
| Sep 23, 2026 | 174.40 | 174.40 | 174.40 | 174.40 | 174.40 | -2.24% | - |
| Sep 22, 2026 | 172.60 | 178.40 | 172.60 | 178.40 | 178.40 | 2.53% | - |
| Sep 21, 2026 | 171.60 | 174.00 | 171.60 | 174.00 | 174.00 | -0.80% | - |
| Sep 18, 2026 | 175.40 | 175.40 | 175.40 | 175.40 | 175.40 | -0.11% | - |
| Sep 17, 2026 | 172.80 | 175.80 | 172.80 | 175.60 | 175.60 | 0.57% | - |
| Sep 16, 2026 | 174.80 | 174.80 | 174.60 | 174.60 | 174.60 | -0.11% | 40 |
| Sep 15, 2026 | 171.00 | 174.80 | 171.00 | 174.80 | 174.80 | 1.39% | - |
| Sep 14, 2026 | 172.60 | 173.20 | 172.20 | 172.40 | 172.40 | -1.15% | - |
| Sep 11, 2026 | 175.20 | 175.20 | 174.40 | 174.40 | 174.40 | -1.02% | - |
| Sep 10, 2026 | 178.60 | 178.60 | 176.20 | 176.20 | 176.20 | -1.56% | - |
| Sep 9, 2026 | 180.80 | 181.40 | 179.00 | 179.00 | 179.00 | -2.72% | - |
| Sep 8, 2026 | 179.60 | 184.00 | 179.60 | 184.00 | 184.00 | 2.11% | - |
| Sep 7, 2026 | 181.00 | 181.00 | 179.20 | 180.20 | 180.20 | 1.69% | - |
| Sep 4, 2026 | 177.80 | 177.80 | 176.00 | 177.20 | 177.20 | -0.78% | - |
| Sep 3, 2026 | 178.80 | 179.60 | 178.60 | 178.60 | 178.60 | -1.11% | - |
| Sep 2, 2026 | 182.00 | 182.00 | 180.60 | 180.60 | 180.60 | -1.20% | - |
| Sep 1, 2026 | 186.40 | 186.40 | 182.80 | 182.80 | 182.80 | -2.56% | - |
| Aug 31, 2026 | 185.20 | 187.60 | 185.20 | 187.60 | 187.60 | 0.32% | - |
| Aug 28, 2026 | 185.60 | 188.60 | 185.60 | 187.00 | 187.00 | 1.30% | - |
| Aug 27, 2026 | 187.80 | 187.80 | 184.60 | 184.60 | 184.60 | -3.25% | - |
| Aug 26, 2026 | 186.20 | 190.80 | 186.20 | 190.80 | 190.80 | 2.36% | - |
| Aug 25, 2026 | 183.20 | 188.40 | 183.20 | 186.40 | 186.40 | 1.97% | - |
| Aug 24, 2026 | 180.40 | 183.40 | 180.40 | 182.80 | 182.80 | 0.33% | - |
| Aug 21, 2026 | 176.60 | 182.20 | 176.60 | 182.20 | 182.20 | 3.41% | - |
| Aug 20, 2026 | 175.60 | 178.00 | 175.60 | 176.20 | 176.20 | -1.23% | - |
| Aug 19, 2026 | 177.80 | 178.40 | 177.00 | 178.40 | 178.40 | -0.56% | - |
| Aug 18, 2026 | 180.20 | 180.40 | 179.00 | 179.40 | 179.40 | -0.44% | - |
| Aug 17, 2026 | 180.80 | 181.40 | 180.20 | 180.20 | 180.20 | -0.33% | - |
| Aug 14, 2026 | 183.20 | 183.20 | 180.80 | 180.80 | 180.80 | -1.42% | - |
| Aug 13, 2026 | 180.80 | 183.40 | 180.80 | 183.40 | 183.40 | -0.33% | - |
| Aug 12, 2026 | 184.80 | 184.80 | 184.00 | 184.00 | 184.00 | -1.39% | - |
| Aug 11, 2026 | 185.80 | 186.60 | 184.20 | 186.60 | 186.60 | -0.11% | - |
| Aug 10, 2026 | 188.40 | 189.00 | 186.80 | 186.80 | 186.80 | -1.58% | - |
| Aug 7, 2026 | 187.20 | 190.00 | 187.20 | 189.80 | 189.80 | 0.42% | - |
| Aug 6, 2026 | 191.00 | 191.00 | 189.00 | 189.00 | 189.00 | -2.38% | - |
| Aug 5, 2026 | 192.00 | 193.60 | 191.60 | 193.60 | 193.60 | 0.52% | - |
| Aug 4, 2026 | 189.40 | 192.60 | 189.40 | 192.60 | 192.60 | 1.37% | - |
| Aug 3, 2026 | 194.40 | 194.40 | 190.00 | 190.00 | 190.00 | -1.45% | - |
| Jul 31, 2026 | 193.40 | 194.40 | 192.80 | 192.80 | 192.80 | -0.21% | - |