Mutares SE & Co. KGaA (VIE:MUXG)
Austria · Delayed Price · Currency is EUR 25.55
-3.35 (-11.59%)
Last updated: Apr 2, 2026, 11:00 AM CET
VIE:MUXG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 25.80 | 25.80 | 25.55 | 25.55 | 25.55 | -11.59% | 100 |
| Apr 1, 2026 | 29.65 | 29.65 | 28.75 | 28.90 | 28.90 | 0.52% | - |
| Mar 31, 2026 | 28.70 | 28.75 | 28.55 | 28.75 | 28.75 | -0.35% | - |
| Mar 30, 2026 | 28.80 | 28.85 | 28.35 | 28.85 | 28.85 | -4.15% | 862 |
| Mar 27, 2026 | 31.40 | 31.40 | 30.10 | 30.10 | 30.10 | -4.90% | - |
| Mar 26, 2026 | 32.20 | 32.20 | 31.40 | 31.65 | 31.65 | -1.86% | 50 |
| Mar 25, 2026 | 30.35 | 32.25 | 30.35 | 32.25 | 32.25 | 7.32% | 254 |
| Mar 24, 2026 | 29.80 | 30.05 | 29.80 | 30.05 | 30.05 | 1.01% | - |
| Mar 23, 2026 | 27.35 | 29.95 | 27.35 | 29.75 | 29.75 | 4.02% | - |
| Mar 20, 2026 | 28.60 | 28.60 | 27.85 | 28.60 | 28.60 | 2.88% | 199 |
| Mar 19, 2026 | 28.45 | 28.45 | 27.35 | 27.80 | 27.80 | -5.92% | - |
| Mar 18, 2026 | 30.05 | 30.45 | 29.55 | 29.55 | 29.55 | -0.84% | 254 |
| Mar 17, 2026 | 29.10 | 29.95 | 28.40 | 29.80 | 29.80 | 1.36% | - |
| Mar 16, 2026 | 29.15 | 29.40 | 29.15 | 29.40 | 29.40 | 1.55% | - |
| Mar 13, 2026 | 28.85 | 28.95 | 28.70 | 28.95 | 28.95 | 0.35% | - |
| Mar 12, 2026 | 28.70 | 28.85 | 28.50 | 28.85 | 28.85 | -1.20% | - |
| Mar 11, 2026 | 29.40 | 29.60 | 29.20 | 29.20 | 29.20 | -1.52% | - |
| Mar 10, 2026 | 30.40 | 30.40 | 29.65 | 29.65 | 29.65 | 0.34% | - |
| Mar 9, 2026 | 28.70 | 29.55 | 28.70 | 29.55 | 29.55 | -1.66% | - |
| Mar 6, 2026 | 30.00 | 30.35 | 29.95 | 30.05 | 30.05 | -1.64% | - |
| Mar 5, 2026 | 30.15 | 31.05 | 30.15 | 30.55 | 30.55 | 1.16% | 254 |
| Mar 4, 2026 | 29.50 | 30.20 | 29.50 | 30.20 | 30.20 | 1.51% | - |
| Mar 3, 2026 | 30.10 | 30.10 | 29.50 | 29.75 | 29.75 | -2.30% | 254 |
| Mar 2, 2026 | 29.85 | 30.55 | 29.85 | 30.45 | 30.45 | -2.40% | 254 |
| Feb 27, 2026 | 31.80 | 31.80 | 31.20 | 31.20 | 31.20 | -0.95% | 254 |
| Feb 26, 2026 | 31.00 | 31.55 | 31.00 | 31.50 | 31.50 | 1.45% | - |
| Feb 25, 2026 | 31.30 | 31.35 | 31.05 | 31.05 | 31.05 | -0.48% | 35 |
| Feb 24, 2026 | 31.40 | 31.65 | 31.20 | 31.20 | 31.20 | -0.48% | - |
| Feb 23, 2026 | 31.85 | 32.10 | 31.35 | 31.35 | 31.35 | -1.88% | - |
| Feb 20, 2026 | 31.40 | 31.95 | 31.40 | 31.95 | 31.95 | 0.79% | - |
| Feb 19, 2026 | 32.45 | 32.45 | 31.70 | 31.70 | 31.70 | -2.61% | - |
| Feb 18, 2026 | 32.05 | 32.55 | 32.00 | 32.55 | 32.55 | 2.52% | - |
| Feb 17, 2026 | 32.10 | 32.10 | 31.75 | 31.75 | 31.75 | -2.16% | - |
| Feb 16, 2026 | 32.05 | 32.70 | 32.05 | 32.45 | 32.45 | 1.56% | 508 |
| Feb 13, 2026 | 31.20 | 31.95 | 31.20 | 31.95 | 31.95 | 2.90% | - |
| Feb 12, 2026 | 31.95 | 32.05 | 31.05 | 31.05 | 31.05 | -0.80% | - |
| Feb 11, 2026 | 31.50 | 31.50 | 31.25 | 31.30 | 31.30 | -0.63% | - |
| Feb 10, 2026 | 31.70 | 31.70 | 31.40 | 31.50 | 31.50 | -1.41% | - |
| Feb 9, 2026 | 31.60 | 31.95 | 31.60 | 31.95 | 31.95 | 1.11% | - |
| Feb 6, 2026 | 31.25 | 31.60 | 31.25 | 31.60 | 31.60 | 0.64% | - |
| Feb 5, 2026 | 32.25 | 32.30 | 31.40 | 31.40 | 31.40 | -3.68% | - |
| Feb 4, 2026 | 33.00 | 33.00 | 32.55 | 32.60 | 32.60 | -1.06% | - |
| Feb 3, 2026 | 33.00 | 33.00 | 32.85 | 32.95 | 32.95 | 0.61% | - |
| Feb 2, 2026 | 32.25 | 32.75 | 32.25 | 32.75 | 32.75 | -0.15% | - |
| Jan 30, 2026 | 32.75 | 32.80 | 32.65 | 32.80 | 32.80 | - | - |
| Jan 29, 2026 | 34.20 | 34.20 | 32.80 | 32.80 | 32.80 | -2.53% | - |
| Jan 28, 2026 | 33.20 | 33.90 | 33.20 | 33.65 | 33.65 | 2.44% | - |
| Jan 27, 2026 | 33.15 | 33.15 | 32.80 | 32.85 | 32.85 | -1.35% | - |
| Jan 26, 2026 | 32.95 | 33.30 | 32.95 | 33.30 | 33.30 | -0.15% | - |
| Jan 23, 2026 | 33.20 | 33.60 | 33.20 | 33.35 | 33.35 | -0.74% | - |