Mutares SE & Co. KGaA (VIE:MUXG)
Austria · Delayed Price · Currency is EUR 25.35
+0.15 (0.60%)
At close: Sep 3, 2026
VIE:MUXG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 25.35 | 25.35 | 25.15 | 25.15 | 25.15 | -0.79% | - |
| Sep 3, 2026 | 25.15 | 25.35 | 25.15 | 25.35 | 25.35 | 0.60% | - |
| Sep 2, 2026 | 25.35 | 25.35 | 25.20 | 25.20 | 25.20 | -1.37% | - |
| Sep 1, 2026 | 25.40 | 25.55 | 25.40 | 25.55 | 25.55 | -0.97% | - |
| Aug 31, 2026 | 26.00 | 26.00 | 25.75 | 25.80 | 25.80 | -0.77% | - |
| Aug 28, 2026 | 25.85 | 26.00 | 25.85 | 26.00 | 26.00 | 1.17% | - |
| Aug 27, 2026 | 25.80 | 25.80 | 25.70 | 25.70 | 25.70 | -1.91% | - |
| Aug 26, 2026 | 26.55 | 26.55 | 26.20 | 26.20 | 26.20 | -1.32% | - |
| Aug 25, 2026 | 26.65 | 26.65 | 26.55 | 26.55 | 26.55 | -0.38% | - |
| Aug 24, 2026 | 26.80 | 26.80 | 26.65 | 26.65 | 26.65 | -0.93% | - |
| Aug 21, 2026 | 26.80 | 27.00 | 26.80 | 26.90 | 26.90 | 0.56% | - |
| Aug 20, 2026 | 27.00 | 27.00 | 26.75 | 26.75 | 26.75 | -0.74% | - |
| Aug 19, 2026 | 26.90 | 27.00 | 26.90 | 26.95 | 26.95 | -0.37% | - |
| Aug 18, 2026 | 26.90 | 27.05 | 26.85 | 27.05 | 27.05 | -0.18% | - |
| Aug 17, 2026 | 27.30 | 27.30 | 27.10 | 27.10 | 27.10 | 0.37% | 50 |
| Aug 14, 2026 | 26.80 | 27.00 | 26.80 | 27.00 | 27.00 | -0.37% | - |
| Aug 13, 2026 | 27.05 | 27.10 | 27.05 | 27.10 | 27.10 | - | - |
| Aug 12, 2026 | 27.15 | 27.15 | 27.10 | 27.10 | 27.10 | 0.74% | - |
| Aug 11, 2026 | 27.10 | 27.10 | 26.85 | 26.90 | 26.90 | -0.74% | - |
| Aug 10, 2026 | 27.35 | 27.35 | 27.10 | 27.10 | 27.10 | -1.28% | - |
| Aug 7, 2026 | 27.30 | 27.45 | 27.20 | 27.45 | 27.45 | 1.86% | - |
| Aug 6, 2026 | 27.00 | 27.10 | 26.95 | 26.95 | 26.95 | -0.19% | - |
| Aug 5, 2026 | 27.25 | 27.25 | 27.00 | 27.00 | 27.00 | -0.55% | - |
| Aug 4, 2026 | 27.10 | 27.15 | 27.10 | 27.15 | 27.15 | 1.50% | - |
| Aug 3, 2026 | 27.00 | 27.15 | 26.75 | 26.75 | 26.75 | -0.37% | - |
| Jul 31, 2026 | 27.00 | 27.00 | 26.85 | 26.85 | 26.85 | -0.74% | - |
| Jul 30, 2026 | 27.05 | 27.10 | 27.05 | 27.05 | 27.05 | - | - |
| Jul 29, 2026 | 26.90 | 27.05 | 26.85 | 27.05 | 27.05 | 1.69% | - |
| Jul 28, 2026 | 27.15 | 27.15 | 26.60 | 26.60 | 26.60 | -2.39% | - |
| Jul 27, 2026 | 27.65 | 27.70 | 27.25 | 27.25 | 27.25 | 0.18% | 36 |
| Jul 24, 2026 | 26.95 | 27.25 | 26.95 | 27.20 | 27.20 | 0.93% | - |
| Jul 23, 2026 | 27.30 | 27.50 | 26.90 | 26.95 | 26.95 | -2.18% | - |
| Jul 22, 2026 | 27.50 | 27.75 | 27.50 | 27.55 | 27.55 | -0.72% | - |
| Jul 21, 2026 | 27.30 | 27.75 | 27.25 | 27.75 | 27.75 | 1.09% | 350 |
| Jul 20, 2026 | 27.30 | 27.45 | 27.30 | 27.45 | 27.45 | 1.48% | - |
| Jul 17, 2026 | 27.25 | 27.25 | 26.95 | 27.05 | 27.05 | -1.10% | - |
| Jul 16, 2026 | 27.20 | 27.35 | 27.00 | 27.35 | 27.35 | 0.74% | - |
| Jul 15, 2026 | 26.95 | 27.25 | 26.70 | 27.15 | 27.15 | - | - |
| Jul 14, 2026 | 27.00 | 27.15 | 26.80 | 27.15 | 27.15 | 0.18% | - |
| Jul 13, 2026 | 27.05 | 27.20 | 27.00 | 27.10 | 27.10 | -1.09% | - |
| Jul 10, 2026 | 27.35 | 27.40 | 27.25 | 27.40 | 27.40 | 0.92% | - |
| Jul 9, 2026 | 27.30 | 27.30 | 26.95 | 27.15 | 27.15 | 1.12% | - |
| Jul 8, 2026 | 27.75 | 27.75 | 26.85 | 26.85 | 26.85 | -3.24% | - |
| Jul 7, 2026 | 28.30 | 28.30 | 27.60 | 27.75 | 27.75 | -1.60% | - |
| Jul 6, 2026 | 27.10 | 28.20 | 27.10 | 28.20 | 28.20 | 6.02% | - |
| Jul 3, 2026 | 28.90 | 28.90 | 28.50 | 28.60 | 26.60 | 0.88% | - |
| Jul 2, 2026 | 28.10 | 28.35 | 28.10 | 28.35 | 26.37 | 0.35% | - |
| Jul 1, 2026 | 27.20 | 28.25 | 27.20 | 28.25 | 26.27 | 2.54% | - |
| Jun 30, 2026 | 28.40 | 28.40 | 27.55 | 27.55 | 25.62 | -0.18% | - |
| Jun 29, 2026 | 27.95 | 28.30 | 27.60 | 27.60 | 25.67 | -1.08% | - |