Masterflex SE (VIE:MZX)
Austria · Delayed Price · Currency is EUR 13.45
-0.10 (-0.74%)
At close: Oct 8, 2026
VIE:MZX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 13.40 | 13.45 | 13.35 | 13.45 | 13.45 | -0.74% | - |
| Oct 7, 2026 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 0.74% | - |
| Oct 6, 2026 | 13.55 | 13.60 | 13.45 | 13.45 | 13.45 | -0.74% | - |
| Oct 5, 2026 | 13.40 | 13.55 | 13.40 | 13.55 | 13.55 | - | - |
| Oct 2, 2026 | 13.50 | 13.55 | 13.50 | 13.55 | 13.55 | -1.45% | - |
| Oct 1, 2026 | 13.90 | 13.90 | 13.75 | 13.75 | 13.75 | -0.72% | - |
| Sep 30, 2026 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - | - |
| Sep 29, 2026 | 13.95 | 13.95 | 13.80 | 13.85 | 13.85 | - | - |
| Sep 28, 2026 | 13.80 | 14.05 | 13.80 | 13.85 | 13.85 | 0.36% | - |
| Sep 25, 2026 | 13.95 | 13.95 | 13.80 | 13.80 | 13.80 | -0.72% | - |
| Sep 24, 2026 | 13.85 | 13.90 | 13.85 | 13.90 | 13.90 | -0.36% | - |
| Sep 23, 2026 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - | - |
| Sep 22, 2026 | 13.85 | 13.95 | 13.85 | 13.95 | 13.95 | 1.09% | - |
| Sep 21, 2026 | 13.85 | 13.95 | 13.80 | 13.80 | 13.80 | -1.08% | - |
| Sep 18, 2026 | 13.85 | 13.95 | 13.85 | 13.95 | 13.95 | 0.72% | - |
| Sep 17, 2026 | 13.95 | 13.95 | 13.85 | 13.85 | 13.85 | -0.36% | - |
| Sep 16, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -0.71% | - |
| Sep 15, 2026 | 13.95 | 14.00 | 13.90 | 14.00 | 14.00 | -0.36% | - |
| Sep 14, 2026 | 13.95 | 14.05 | 13.95 | 14.05 | 14.05 | 0.72% | - |
| Sep 11, 2026 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 0.36% | - |
| Sep 10, 2026 | 13.85 | 13.90 | 13.85 | 13.90 | 13.90 | -0.71% | - |
| Sep 9, 2026 | 14.10 | 14.10 | 13.85 | 14.00 | 14.00 | -1.06% | - |
| Sep 8, 2026 | 13.95 | 14.15 | 13.95 | 14.15 | 14.15 | 0.71% | - |
| Sep 7, 2026 | 13.95 | 14.05 | 13.95 | 14.05 | 14.05 | 0.36% | - |
| 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% | - |