Masterflex SE (VIE:MZX)
Austria · Delayed Price · Currency is EUR 13.95
-0.05 (-0.36%)
At close: Sep 7, 2026
VIE:MZX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 14.00 | 14.00 | 13.95 | 14.00 | 14.00 | 0.36% | - |
| Sep 3, 2026 | 14.05 | 14.05 | 13.95 | 13.95 | 13.95 | -1.06% | - |
| Sep 2, 2026 | 14.20 | 14.30 | 14.10 | 14.10 | 14.10 | - | - |
| Sep 1, 2026 | 14.20 | 14.20 | 14.10 | 14.10 | 14.10 | -0.70% | - |
| Aug 31, 2026 | 14.30 | 14.30 | 14.10 | 14.20 | 14.20 | -0.70% | - |
| Aug 28, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -0.69% | - |
| Aug 27, 2026 | 14.30 | 14.40 | 14.30 | 14.40 | 14.40 | 1.05% | - |
| Aug 26, 2026 | 14.30 | 14.30 | 14.25 | 14.25 | 14.25 | -0.35% | - |
| Aug 25, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | - |
| Aug 24, 2026 | 14.30 | 14.30 | 14.25 | 14.30 | 14.30 | 1.06% | - |
| Aug 21, 2026 | 13.95 | 14.30 | 13.90 | 14.15 | 14.15 | 1.07% | - |
| Aug 20, 2026 | 14.05 | 14.05 | 13.95 | 14.00 | 14.00 | -0.36% | - |
| Aug 19, 2026 | 14.15 | 14.15 | 14.05 | 14.05 | 14.05 | -1.40% | - |
| Aug 18, 2026 | 14.35 | 14.35 | 14.25 | 14.25 | 14.25 | -0.35% | - |
| Aug 17, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0.35% | - |
| Aug 14, 2026 | 14.30 | 14.30 | 14.25 | 14.25 | 14.25 | 0.35% | - |
| Aug 13, 2026 | 14.35 | 14.35 | 14.20 | 14.20 | 14.20 | -1.05% | - |
| Aug 12, 2026 | 14.30 | 14.35 | 14.30 | 14.35 | 14.35 | -3.04% | - |
| Aug 11, 2026 | 14.25 | 14.80 | 14.25 | 14.80 | 14.80 | 4.96% | 1 |
| Aug 10, 2026 | 14.05 | 14.10 | 13.95 | 14.10 | 14.10 | 0.36% | - |
| Aug 7, 2026 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | -0.35% | - |
| Aug 6, 2026 | 13.95 | 14.10 | 13.95 | 14.10 | 14.10 | 0.71% | - |
| Aug 5, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.36% | - |
| Aug 4, 2026 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | -0.71% | - |
| Aug 3, 2026 | 14.00 | 14.10 | 14.00 | 14.05 | 14.05 | 0.72% | - |
| Jul 31, 2026 | 14.10 | 14.10 | 13.95 | 13.95 | 13.95 | -1.06% | - |
| Jul 30, 2026 | 14.15 | 14.15 | 14.10 | 14.10 | 14.10 | 1.44% | - |
| Jul 29, 2026 | 13.95 | 14.00 | 13.90 | 13.90 | 13.90 | -0.71% | - |
| Jul 28, 2026 | 13.85 | 14.00 | 13.80 | 14.00 | 14.00 | 1.08% | - |
| Jul 27, 2026 | 14.20 | 14.20 | 13.85 | 13.85 | 13.85 | -3.15% | - |
| Jul 24, 2026 | 14.20 | 14.30 | 14.20 | 14.30 | 14.30 | 1.06% | - |
| Jul 23, 2026 | 14.25 | 14.35 | 14.15 | 14.15 | 14.15 | - | - |
| Jul 22, 2026 | 14.20 | 14.25 | 14.15 | 14.15 | 14.15 | -0.35% | - |
| Jul 21, 2026 | 14.35 | 14.35 | 14.20 | 14.20 | 14.20 | 0.35% | - |
| Jul 20, 2026 | 14.40 | 14.40 | 14.15 | 14.15 | 14.15 | -0.70% | - |
| Jul 17, 2026 | 14.35 | 14.35 | 14.25 | 14.25 | 14.25 | -0.35% | - |
| Jul 16, 2026 | 14.40 | 14.45 | 14.30 | 14.30 | 14.30 | 0.35% | - |
| Jul 15, 2026 | 14.40 | 14.40 | 14.25 | 14.25 | 14.25 | -0.35% | - |
| Jul 14, 2026 | 14.30 | 14.35 | 14.30 | 14.30 | 14.30 | 0.70% | - |
| Jul 13, 2026 | 14.50 | 14.50 | 14.20 | 14.20 | 14.20 | -0.70% | - |
| Jul 10, 2026 | 14.55 | 14.55 | 14.30 | 14.30 | 14.30 | -0.69% | - |
| Jul 9, 2026 | 14.50 | 14.55 | 14.40 | 14.40 | 14.40 | - | - |
| Jul 8, 2026 | 14.60 | 14.70 | 14.40 | 14.40 | 14.40 | -0.35% | - |
| Jul 7, 2026 | 14.65 | 14.65 | 14.45 | 14.45 | 14.45 | -0.34% | - |
| Jul 6, 2026 | 14.70 | 14.70 | 14.50 | 14.50 | 14.50 | -1.02% | - |
| Jul 3, 2026 | 14.60 | 14.65 | 14.55 | 14.65 | 14.65 | 1.03% | - |
| Jul 2, 2026 | 14.80 | 14.80 | 14.50 | 14.50 | 14.50 | -1.02% | - |
| Jul 1, 2026 | 14.75 | 14.75 | 14.65 | 14.65 | 14.65 | -0.34% | - |
| Jun 30, 2026 | 14.75 | 14.80 | 14.70 | 14.70 | 14.70 | - | - |
| Jun 29, 2026 | 14.45 | 14.70 | 14.45 | 14.70 | 14.70 | 2.08% | - |