FM Mattsson AB (publ) (FRA:1FS0)
Germany
· Delayed Price · Currency is EUR 5.40
+0.02 (0.37%)
At close: Dec 4, 2025
FM Mattsson AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 5.22 | 5.42 | 5.22 | 5.40 | 5.40 | 0.37% | - |
| Dec 3, 2025 | 5.02 | 5.38 | 5.02 | 5.38 | 5.38 | 7.60% | - |
| Dec 2, 2025 | 5.00 | 5.18 | 5.00 | 5.00 | 5.00 | -5.30% | - |
| Dec 1, 2025 | 5.12 | 5.28 | 5.12 | 5.28 | 5.28 | - | - |
| Nov 28, 2025 | 5.06 | 5.28 | 5.06 | 5.28 | 5.28 | 1.54% | - |
| Nov 27, 2025 | 4.87 | 5.22 | 4.87 | 5.20 | 5.20 | 1.96% | - |
| Nov 26, 2025 | 5.20 | 5.36 | 5.10 | 5.10 | 5.10 | -3.41% | - |
| Nov 25, 2025 | 5.08 | 5.30 | 5.08 | 5.28 | 5.28 | 1.15% | - |
| Nov 24, 2025 | 5.04 | 5.26 | 5.04 | 5.22 | 5.22 | 3.98% | - |
| Nov 21, 2025 | 4.84 | 5.04 | 4.84 | 5.02 | 5.02 | -1.18% | - |
| Nov 20, 2025 | 4.83 | 5.08 | 4.83 | 5.08 | 5.08 | 2.21% | - |
| Nov 19, 2025 | 4.95 | 5.08 | 4.95 | 4.97 | 4.97 | -2.17% | - |
| Nov 18, 2025 | 5.08 | 5.12 | 5.06 | 5.08 | 5.08 | -3.79% | - |
| Nov 17, 2025 | 5.02 | 5.30 | 5.02 | 5.28 | 5.19 | 1.54% | - |
| Nov 14, 2025 | 5.04 | 5.20 | 5.04 | 5.20 | 5.11 | - | - |
| Nov 13, 2025 | 5.12 | 5.26 | 5.12 | 5.20 | 5.11 | -1.89% | - |
| Nov 12, 2025 | 5.20 | 5.34 | 5.20 | 5.30 | 5.21 | -0.75% | - |
| Nov 11, 2025 | 5.18 | 5.40 | 5.18 | 5.34 | 5.25 | 1.14% | - |
| Nov 10, 2025 | 5.12 | 5.32 | 5.12 | 5.28 | 5.19 | 0.76% | - |
| Nov 7, 2025 | 5.04 | 5.30 | 5.04 | 5.24 | 5.15 | 1.16% | - |
| Nov 6, 2025 | 4.92 | 5.34 | 4.92 | 5.18 | 5.09 | 1.97% | - |
| Nov 5, 2025 | 4.95 | 5.24 | 4.95 | 5.08 | 4.99 | 1.20% | - |
| Nov 4, 2025 | 4.87 | 5.14 | 4.87 | 5.02 | 4.93 | - | - |
| Nov 3, 2025 | 4.98 | 5.12 | 4.98 | 5.02 | 4.93 | -1.95% | - |
| Oct 31, 2025 | 4.99 | 5.14 | 4.99 | 5.12 | 5.03 | - | - |
| Oct 30, 2025 | 4.92 | 5.24 | 4.92 | 5.12 | 5.03 | -0.78% | - |
| Oct 29, 2025 | 5.00 | 5.16 | 5.00 | 5.16 | 5.07 | 3.41% | - |
| Oct 28, 2025 | 4.95 | 5.16 | 4.95 | 4.99 | 4.90 | -2.16% | - |
| Oct 27, 2025 | 4.99 | 5.18 | 4.99 | 5.10 | 5.01 | -0.39% | - |
| Oct 24, 2025 | 4.93 | 5.14 | 4.93 | 5.12 | 5.03 | -0.78% | - |
| Oct 23, 2025 | 4.94 | 5.16 | 4.94 | 5.16 | 5.07 | 1.98% | - |
| Oct 22, 2025 | 4.83 | 5.08 | 4.83 | 5.06 | 4.97 | 1.40% | - |
| Oct 21, 2025 | 4.79 | 5.04 | 4.79 | 4.99 | 4.90 | 1.01% | - |
| Oct 20, 2025 | 4.85 | 4.94 | 4.85 | 4.94 | 4.85 | -1.00% | - |
| Oct 17, 2025 | 4.75 | 4.99 | 4.75 | 4.99 | 4.90 | 1.63% | - |
| Oct 16, 2025 | 4.66 | 5.06 | 4.66 | 4.91 | 4.83 | 0.61% | - |
| Oct 15, 2025 | 4.71 | 4.93 | 4.71 | 4.88 | 4.80 | -2.01% | - |
| Oct 14, 2025 | 4.73 | 4.98 | 4.73 | 4.98 | 4.89 | 1.84% | - |
| Oct 13, 2025 | 4.83 | 4.96 | 4.83 | 4.89 | 4.81 | -1.81% | - |
| Oct 10, 2025 | 4.80 | 4.98 | 4.80 | 4.98 | 4.89 | 1.43% | - |
| Oct 9, 2025 | 4.82 | 4.98 | 4.82 | 4.91 | 4.83 | -1.41% | - |
| Oct 8, 2025 | 4.75 | 5.02 | 4.75 | 4.98 | 4.89 | 1.22% | - |
| Oct 7, 2025 | 4.73 | 4.97 | 4.73 | 4.92 | 4.84 | 1.65% | - |
| Oct 6, 2025 | 4.83 | 5.04 | 4.83 | 4.84 | 4.76 | -2.02% | - |
| Oct 3, 2025 | 4.74 | 4.99 | 4.74 | 4.94 | 4.85 | 1.02% | - |
| Oct 2, 2025 | 4.69 | 4.89 | 4.69 | 4.89 | 4.81 | 2.30% | - |
| Oct 1, 2025 | 4.62 | 4.84 | 4.62 | 4.78 | 4.70 | - | - |
| Sep 30, 2025 | 4.61 | 4.83 | 4.61 | 4.78 | 4.70 | 1.27% | - |
| Sep 29, 2025 | 4.74 | 4.79 | 4.72 | 4.72 | 4.64 | -2.07% | - |
| Sep 26, 2025 | 4.76 | 4.94 | 4.76 | 4.82 | 4.74 | -2.03% | - |
| Sep 25, 2025 | 4.76 | 4.96 | 4.76 | 4.92 | 4.84 | 0.41% | - |
| Sep 24, 2025 | 4.85 | 5.00 | 4.85 | 4.90 | 4.82 | -3.16% | - |
| Sep 23, 2025 | 4.86 | 5.06 | 4.86 | 5.06 | 4.97 | 0.80% | - |
| Sep 22, 2025 | 4.97 | 5.10 | 4.97 | 5.02 | 4.93 | -1.95% | - |
| Sep 19, 2025 | 4.88 | 5.12 | 4.88 | 5.12 | 5.03 | 0.79% | - |
| Sep 18, 2025 | 4.92 | 5.10 | 4.92 | 5.08 | 4.99 | -1.55% | - |
| Sep 17, 2025 | 4.94 | 5.16 | 4.94 | 5.16 | 5.07 | 2.38% | - |
| Sep 16, 2025 | 4.96 | 5.18 | 4.96 | 5.04 | 4.95 | 1.61% | - |
| Sep 15, 2025 | 5.10 | 5.18 | 4.96 | 4.96 | 4.87 | -5.34% | - |
| Sep 12, 2025 | 5.12 | 5.24 | 5.12 | 5.24 | 5.15 | -0.38% | - |
| Sep 11, 2025 | 5.10 | 5.30 | 5.10 | 5.26 | 5.17 | 1.94% | - |
| Sep 10, 2025 | 5.08 | 5.28 | 5.08 | 5.16 | 5.07 | 0.78% | - |
| Sep 9, 2025 | 4.86 | 5.36 | 4.86 | 5.12 | 5.03 | -3.76% | - |
| Sep 8, 2025 | 4.87 | 5.32 | 4.87 | 5.32 | 5.23 | 4.72% | 300 |
| Sep 5, 2025 | 4.91 | 5.12 | 4.91 | 5.08 | 4.99 | 0.40% | - |
| Sep 4, 2025 | 4.87 | 5.06 | 4.87 | 5.06 | 4.97 | - | - |
| Sep 3, 2025 | 4.83 | 5.10 | 4.83 | 5.06 | 4.97 | - | - |
| Sep 2, 2025 | 5.14 | 5.40 | 5.06 | 5.06 | 4.97 | -3.44% | - |
| Sep 1, 2025 | 5.06 | 5.24 | 5.04 | 5.24 | 5.15 | - | - |
| Aug 29, 2025 | 4.96 | 5.30 | 4.96 | 5.24 | 5.15 | 3.15% | - |
| Aug 28, 2025 | 5.04 | 5.08 | 5.02 | 5.08 | 4.99 | -1.93% | - |
| Aug 27, 2025 | 4.89 | 5.18 | 4.89 | 5.18 | 5.09 | 2.78% | - |
| Aug 26, 2025 | 4.89 | 5.10 | 4.89 | 5.04 | 4.95 | -0.40% | - |
| Aug 25, 2025 | 4.97 | 5.10 | 4.97 | 5.06 | 4.97 | 0.80% | - |
| Aug 22, 2025 | 4.88 | 5.08 | 4.88 | 5.02 | 4.93 | - | - |
| Aug 21, 2025 | 4.91 | 5.10 | 4.91 | 5.02 | 4.93 | -0.79% | - |
| Aug 20, 2025 | 4.98 | 5.12 | 4.98 | 5.06 | 4.97 | -1.94% | - |
| Aug 19, 2025 | 5.00 | 5.18 | 5.00 | 5.16 | 5.07 | - | - |
| Aug 18, 2025 | 4.96 | 5.20 | 4.96 | 5.16 | 5.07 | -0.39% | - |
| Aug 15, 2025 | 5.02 | 5.20 | 5.02 | 5.18 | 5.09 | 0.78% | - |
| Aug 14, 2025 | 4.93 | 5.14 | 4.93 | 5.14 | 5.05 | 0.78% | - |
| Aug 13, 2025 | 5.02 | 5.12 | 5.02 | 5.10 | 5.01 | -1.92% | - |
| Aug 12, 2025 | 4.83 | 5.20 | 4.83 | 5.20 | 5.11 | 5.48% | - |
| Aug 11, 2025 | 4.91 | 5.16 | 4.91 | 4.93 | 4.84 | -3.33% | - |
| Aug 8, 2025 | 5.04 | 5.24 | 5.04 | 5.10 | 5.01 | -1.92% | - |
| Aug 7, 2025 | 5.04 | 5.20 | 5.04 | 5.20 | 5.11 | -1.14% | - |
| Aug 6, 2025 | 5.04 | 5.26 | 5.04 | 5.26 | 5.17 | - | - |
| Aug 5, 2025 | 5.08 | 5.28 | 5.08 | 5.26 | 5.17 | 0.38% | - |
| Aug 4, 2025 | 4.87 | 5.26 | 4.87 | 5.24 | 5.15 | 2.34% | - |
| Aug 1, 2025 | 4.81 | 5.18 | 4.81 | 5.12 | 5.03 | 4.92% | - |
| Jul 31, 2025 | 4.79 | 5.00 | 4.79 | 4.88 | 4.80 | -1.21% | - |
| Jul 30, 2025 | 4.95 | 5.12 | 4.94 | 4.94 | 4.85 | - | - |
| Jul 29, 2025 | 5.02 | 5.18 | 4.94 | 4.94 | 4.85 | -4.26% | - |
| Jul 28, 2025 | 5.06 | 5.30 | 5.06 | 5.16 | 5.07 | -1.15% | - |
| Jul 25, 2025 | 4.97 | 5.26 | 4.97 | 5.22 | 5.13 | 1.95% | - |
| Jul 24, 2025 | 5.22 | 5.28 | 5.12 | 5.12 | 5.03 | -4.83% | - |
| Jul 23, 2025 | 5.04 | 5.38 | 5.04 | 5.38 | 5.29 | 2.67% | - |
| Jul 22, 2025 | 5.02 | 5.24 | 5.02 | 5.24 | 5.15 | 1.16% | - |
| Jul 21, 2025 | 4.93 | 5.18 | 4.93 | 5.18 | 5.09 | 1.57% | - |
| Jul 18, 2025 | 5.08 | 5.26 | 5.06 | 5.10 | 5.01 | 0.39% | - |