MAX Automation SE (VIE:MXHN)
Austria · Delayed Price · Currency is EUR 3.690
-0.020 (-0.54%)
At close: Jul 20, 2026
VIE:MXHN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 3.65 | 3.69 | 3.65 | 3.69 | - | - | - |
| Jul 20, 2026 | 3.72 | 3.73 | 3.69 | 3.69 | 3.69 | -0.54% | - |
| Jul 17, 2026 | 3.72 | 3.72 | 3.71 | 3.71 | 3.71 | - | - |
| Jul 16, 2026 | 3.69 | 3.71 | 3.63 | 3.71 | 3.71 | 1.09% | - |
| Jul 15, 2026 | 3.69 | 3.69 | 3.66 | 3.67 | 3.67 | 1.38% | - |
| Jul 14, 2026 | 3.68 | 3.68 | 3.62 | 3.62 | 3.62 | -3.72% | - |
| Jul 13, 2026 | 3.75 | 3.76 | 3.75 | 3.76 | 3.76 | 1.08% | - |
| Jul 10, 2026 | 3.77 | 3.77 | 3.72 | 3.72 | 3.72 | -0.27% | - |
| Jul 9, 2026 | 3.78 | 3.78 | 3.73 | 3.73 | 3.73 | -1.32% | - |
| Jul 8, 2026 | 3.76 | 3.78 | 3.76 | 3.78 | 3.78 | 1.34% | - |
| Jul 7, 2026 | 3.76 | 3.76 | 3.73 | 3.73 | 3.73 | - | - |
| Jul 6, 2026 | 3.77 | 3.77 | 3.73 | 3.73 | 3.73 | -1.32% | - |
| Jul 3, 2026 | 3.76 | 3.78 | 3.75 | 3.78 | 3.78 | 0.80% | - |
| Jul 2, 2026 | 3.79 | 3.79 | 3.75 | 3.75 | 3.75 | 1.63% | - |
| Jul 1, 2026 | 3.78 | 3.78 | 3.69 | 3.69 | 3.69 | -1.34% | - |
| Jun 30, 2026 | 3.84 | 3.84 | 3.73 | 3.74 | 3.74 | -1.58% | - |
| Jun 29, 2026 | 3.83 | 3.84 | 3.80 | 3.80 | 3.80 | 0.80% | - |
| Jun 26, 2026 | 3.84 | 3.84 | 3.77 | 3.77 | 3.77 | 0.27% | - |
| Jun 25, 2026 | 3.84 | 3.84 | 3.76 | 3.76 | 3.76 | 0.53% | - |
| Jun 24, 2026 | 3.74 | 3.74 | 3.69 | 3.74 | 3.74 | 2.47% | - |
| Jun 23, 2026 | 3.86 | 3.86 | 3.65 | 3.65 | 3.65 | -5.19% | - |
| Jun 22, 2026 | 3.80 | 3.85 | 3.80 | 3.85 | 3.85 | -0.26% | - |
| Jun 19, 2026 | 3.86 | 3.86 | 3.85 | 3.86 | 3.86 | - | - |
| Jun 18, 2026 | 3.85 | 3.86 | 3.84 | 3.86 | 3.86 | 4.89% | - |
| Jun 17, 2026 | 3.85 | 3.85 | 3.68 | 3.68 | 3.68 | -4.42% | - |
| Jun 16, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -0.52% | - |
| Jun 15, 2026 | 3.85 | 3.87 | 3.85 | 3.87 | 3.87 | -0.26% | - |
| Jun 12, 2026 | 3.85 | 3.88 | 3.85 | 3.88 | 3.88 | 0.26% | - |
| Jun 11, 2026 | 3.85 | 3.87 | 3.85 | 3.87 | 3.87 | -0.26% | - |
| Jun 10, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - | - |
| Jun 9, 2026 | 3.87 | 3.89 | 3.87 | 3.88 | 3.88 | - | - |
| Jun 8, 2026 | 4.04 | 4.14 | 3.87 | 3.88 | 3.88 | -6.28% | - |
| Jun 5, 2026 | 4.10 | 4.14 | 4.01 | 4.14 | 4.14 | -1.19% | - |
| Jun 4, 2026 | 4.24 | 4.25 | 4.19 | 4.19 | 4.19 | -0.71% | - |
| Jun 3, 2026 | 4.13 | 4.22 | 4.13 | 4.22 | 4.22 | 2.43% | - |
| Jun 2, 2026 | 4.04 | 4.12 | 4.04 | 4.12 | 4.12 | 0.73% | - |
| Jun 1, 2026 | 4.10 | 4.12 | 4.07 | 4.09 | 4.09 | -0.97% | - |
| May 29, 2026 | 3.96 | 4.13 | 3.96 | 4.13 | 4.13 | 0.73% | - |
| May 28, 2026 | 3.92 | 4.10 | 3.92 | 4.10 | 4.10 | 5.94% | - |
| May 27, 2026 | 3.92 | 3.92 | 3.87 | 3.87 | 3.87 | - | - |
| May 26, 2026 | 3.86 | 3.92 | 3.86 | 3.87 | 3.87 | 1.04% | - |
| May 25, 2026 | 3.86 | 3.86 | 3.83 | 3.83 | 3.83 | -0.78% | - |
| May 22, 2026 | 3.87 | 3.88 | 3.86 | 3.86 | 3.86 | 0.78% | - |
| May 21, 2026 | 3.87 | 3.87 | 3.83 | 3.83 | 3.83 | -0.26% | - |
| May 20, 2026 | 3.91 | 3.91 | 3.84 | 3.84 | 3.84 | -1.54% | - |
| May 19, 2026 | 3.90 | 3.91 | 3.86 | 3.90 | 3.90 | -0.26% | - |
| May 18, 2026 | 3.94 | 3.94 | 3.91 | 3.91 | 3.91 | -0.26% | - |
| May 15, 2026 | 3.99 | 3.99 | 3.92 | 3.92 | 3.92 | 1.29% | - |
| May 14, 2026 | 3.94 | 3.94 | 3.85 | 3.87 | 3.87 | -0.77% | - |
| May 13, 2026 | 3.94 | 3.94 | 3.87 | 3.90 | 3.90 | 2.36% | - |