Munters Group AB (publ) (BIT:1MTRS)
Italy
· Delayed Price · Currency is EUR 15.80
+0.66 (4.36%)
At close: Dec 5, 2025
Munters Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 4.36% | - |
| Dec 4, 2025 | 16.03 | 16.03 | 16.03 | 15.14 | 15.14 | -0.85% | 959 |
| Dec 3, 2025 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | -0.20% | - |
| Dec 2, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 5.44% | - |
| Dec 1, 2025 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | -0.07% | - |
| Nov 28, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 1.18% | - |
| Nov 27, 2025 | 13.67 | 13.67 | 13.67 | 14.35 | 14.35 | -0.14% | 5 |
| Nov 26, 2025 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | -0.07% | - |
| Nov 25, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 2.71% | - |
| Nov 24, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -2.37% | - |
| Nov 21, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | -4.91% | - |
| Nov 20, 2025 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 4.87% | - |
| Nov 19, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | -1.44% | - |
| Nov 18, 2025 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | -3.44% | - |
| Nov 17, 2025 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | -2.14% | - |
| Nov 14, 2025 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | -2.40% | - |
| Nov 13, 2025 | 15.75 | 15.75 | 15.75 | 15.82 | 15.75 | -1.98% | - |
| Nov 12, 2025 | 16.07 | 16.07 | 16.07 | 16.14 | 16.07 | 15.45% | - |
| Nov 11, 2025 | 13.92 | 13.92 | 13.92 | 13.98 | 13.92 | 1.08% | - |
| Nov 10, 2025 | 13.77 | 13.77 | 13.77 | 13.83 | 13.77 | 1.17% | - |
| Nov 7, 2025 | 13.61 | 13.61 | 13.61 | 13.67 | 13.61 | -0.15% | - |
| Nov 6, 2025 | 13.63 | 13.63 | 13.63 | 13.69 | 13.63 | -3.79% | - |
| Nov 5, 2025 | 14.16 | 14.16 | 14.16 | 14.23 | 14.16 | -2.93% | - |
| Nov 4, 2025 | 14.59 | 14.59 | 14.59 | 14.66 | 14.59 | -1.35% | - |
| Nov 3, 2025 | 14.79 | 14.79 | 14.79 | 14.86 | 14.79 | -0.13% | - |
| Oct 31, 2025 | 14.81 | 14.81 | 14.81 | 14.88 | 14.81 | 0.27% | - |
| Oct 30, 2025 | 14.31 | 14.31 | 14.31 | 14.84 | 14.77 | 3.20% | 9 |
| Oct 29, 2025 | 14.31 | 14.31 | 14.31 | 14.38 | 14.31 | 0.14% | - |
| Oct 28, 2025 | 14.16 | 14.16 | 13.87 | 14.36 | 14.29 | -3.30% | 110 |
| Oct 27, 2025 | 15.68 | 15.79 | 15.62 | 14.85 | 14.78 | - | 1,249 |
| Oct 24, 2025 | 14.59 | 14.59 | 14.59 | 14.85 | 14.78 | 32.24% | 50 |
| Oct 23, 2025 | 11.08 | 11.08 | 11.08 | 11.23 | 11.18 | 3.89% | 6 |
| Oct 22, 2025 | 10.76 | 10.76 | 10.76 | 10.81 | 10.76 | 4.14% | - |
| Oct 21, 2025 | 10.33 | 10.33 | 10.33 | 10.38 | 10.33 | 0.48% | - |
| Oct 20, 2025 | 10.28 | 10.28 | 10.28 | 10.33 | 10.28 | -0.67% | - |
| Oct 17, 2025 | 10.35 | 10.35 | 10.35 | 10.40 | 10.35 | 2.06% | - |
| Oct 16, 2025 | 10.48 | 10.48 | 10.48 | 10.19 | 10.14 | - | 135 |
| Oct 15, 2025 | 10.14 | 10.14 | 10.14 | 10.19 | 10.14 | -0.29% | - |
| Oct 14, 2025 | 10.17 | 10.17 | 10.17 | 10.22 | 10.17 | -0.87% | - |
| Oct 13, 2025 | 10.26 | 10.26 | 10.26 | 10.31 | 10.26 | 1.08% | - |
| Oct 10, 2025 | 10.15 | 10.15 | 10.15 | 10.20 | 10.15 | -1.35% | - |
| Oct 9, 2025 | 10.29 | 10.29 | 10.29 | 10.34 | 10.29 | 0.39% | - |
| Oct 8, 2025 | 10.25 | 10.25 | 10.25 | 10.30 | 10.25 | 0.68% | - |
| Oct 7, 2025 | 10.18 | 10.18 | 10.18 | 10.23 | 10.18 | 2.51% | - |
| Oct 6, 2025 | 9.93 | 9.93 | 9.93 | 9.98 | 9.93 | -1.87% | - |
| Oct 3, 2025 | 10.12 | 10.12 | 10.12 | 10.17 | 10.12 | -1.64% | - |
| Oct 2, 2025 | 10.29 | 10.29 | 10.29 | 10.34 | 10.29 | 0.29% | - |
| Oct 1, 2025 | 10.26 | 10.26 | 10.26 | 10.31 | 10.26 | -1.53% | - |
| Sep 30, 2025 | 10.33 | 10.33 | 10.33 | 10.47 | 10.42 | 0.19% | 141 |
| Sep 29, 2025 | 10.40 | 10.40 | 10.40 | 10.45 | 10.40 | -3.33% | - |
| Sep 26, 2025 | 10.76 | 10.76 | 10.76 | 10.81 | 10.76 | -0.83% | - |
| Sep 25, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.85 | -7.08% | 50 |
| Sep 24, 2025 | 11.68 | 11.68 | 11.68 | 11.73 | 11.68 | -4.71% | - |
| Sep 23, 2025 | 12.25 | 12.25 | 12.25 | 12.31 | 12.25 | -0.49% | - |
| Sep 22, 2025 | 12.31 | 12.31 | 12.31 | 12.37 | 12.31 | -0.88% | - |
| Sep 19, 2025 | 12.42 | 12.42 | 12.42 | 12.48 | 12.42 | 3.57% | - |
| Sep 18, 2025 | 11.99 | 11.99 | 11.99 | 12.05 | 11.99 | 4.60% | - |
| Sep 17, 2025 | 11.63 | 11.63 | 11.63 | 11.52 | 11.47 | 0.70% | 87 |
| Sep 16, 2025 | 11.63 | 11.63 | 11.63 | 11.44 | 11.39 | -1.29% | 40 |
| Sep 15, 2025 | 11.47 | 11.47 | 11.47 | 11.59 | 11.54 | 0.70% | 127 |
| Sep 12, 2025 | 11.46 | 11.46 | 11.46 | 11.51 | 11.46 | -1.96% | - |
| Sep 11, 2025 | 11.69 | 11.69 | 11.69 | 11.74 | 11.69 | 3.53% | - |
| Sep 10, 2025 | 11.29 | 11.29 | 11.29 | 11.34 | 11.29 | 1.98% | - |
| Sep 9, 2025 | 11.07 | 11.07 | 11.07 | 11.12 | 11.07 | -0.71% | - |
| Sep 8, 2025 | 11.15 | 11.15 | 11.15 | 11.20 | 11.15 | 1.36% | - |
| Sep 5, 2025 | 11.00 | 11.00 | 11.00 | 11.05 | 11.00 | 0.09% | - |
| Sep 4, 2025 | 10.99 | 10.99 | 10.99 | 11.04 | 10.99 | -0.72% | - |
| Sep 3, 2025 | 11.07 | 11.07 | 11.07 | 11.12 | 11.07 | -6.08% | - |
| Sep 2, 2025 | 11.79 | 11.79 | 11.79 | 11.84 | 11.79 | 0.68% | - |
| Sep 1, 2025 | 11.71 | 11.71 | 11.71 | 11.76 | 11.71 | 0.51% | - |
| Aug 29, 2025 | 11.65 | 11.65 | 11.65 | 11.70 | 11.65 | -1.35% | - |
| Aug 28, 2025 | 11.81 | 11.81 | 11.81 | 11.86 | 11.81 | 0.68% | - |
| Aug 27, 2025 | 11.73 | 11.73 | 11.73 | 11.78 | 11.73 | -2.16% | - |
| Aug 26, 2025 | 11.98 | 11.98 | 11.98 | 12.04 | 11.98 | -2.03% | - |
| Aug 25, 2025 | 12.23 | 12.23 | 12.23 | 12.29 | 12.23 | 4.42% | - |
| Aug 22, 2025 | 11.72 | 11.72 | 11.72 | 11.77 | 11.72 | -1.59% | - |
| Aug 21, 2025 | 11.91 | 11.91 | 11.91 | 11.96 | 11.90 | -1.64% | - |
| Aug 20, 2025 | 12.10 | 12.10 | 12.10 | 12.16 | 12.10 | 0.33% | - |
| Aug 19, 2025 | 12.06 | 12.06 | 12.06 | 12.12 | 12.06 | 1.00% | - |
| Aug 18, 2025 | 11.94 | 11.94 | 11.94 | 12.00 | 11.94 | -1.80% | - |
| Aug 14, 2025 | 12.16 | 12.16 | 12.16 | 12.22 | 12.16 | -1.13% | - |
| Aug 13, 2025 | 12.30 | 12.30 | 12.30 | 12.36 | 12.30 | 2.23% | - |
| Aug 12, 2025 | 12.03 | 12.03 | 12.03 | 12.09 | 12.03 | -0.08% | - |
| Aug 11, 2025 | 12.04 | 12.04 | 12.04 | 12.10 | 12.04 | -1.39% | - |
| Aug 8, 2025 | 12.21 | 12.21 | 12.21 | 12.27 | 12.21 | 2.42% | - |
| Aug 7, 2025 | 11.93 | 11.93 | 11.93 | 11.98 | 11.92 | -1.72% | - |
| Aug 6, 2025 | 12.13 | 12.13 | 12.13 | 12.19 | 12.13 | -0.16% | - |
| Aug 5, 2025 | 12.15 | 12.15 | 12.15 | 12.21 | 12.15 | 0.58% | - |
| Aug 4, 2025 | 12.08 | 12.08 | 12.08 | 12.14 | 12.08 | - | - |
| Aug 1, 2025 | 12.08 | 12.08 | 12.08 | 12.14 | 12.08 | -5.45% | - |
| Jul 31, 2025 | 12.78 | 12.78 | 12.78 | 12.84 | 12.78 | 4.39% | - |
| Jul 30, 2025 | 12.24 | 12.24 | 12.24 | 12.30 | 12.24 | -0.97% | - |
| Jul 29, 2025 | 12.36 | 12.36 | 12.36 | 12.42 | 12.36 | -1.43% | - |
| Jul 28, 2025 | 12.54 | 12.54 | 12.54 | 12.60 | 12.54 | 5.09% | - |
| Jul 25, 2025 | 11.94 | 11.94 | 11.94 | 11.99 | 11.93 | 0.50% | - |
| Jul 24, 2025 | 11.88 | 11.88 | 11.88 | 11.93 | 11.87 | 3.29% | - |
| Jul 23, 2025 | 11.50 | 11.50 | 11.50 | 11.55 | 11.50 | -1.11% | - |
| Jul 22, 2025 | 11.63 | 11.63 | 11.63 | 11.68 | 11.63 | -2.99% | - |
| Jul 21, 2025 | 11.98 | 11.98 | 11.98 | 12.04 | 11.98 | 7.02% | - |
| Jul 18, 2025 | 11.20 | 11.20 | 11.20 | 11.25 | 11.20 | -1.23% | - |