Matas A/S (FRA:1MTA)
Germany
· Delayed Price · Currency is EUR 15.30
-0.24 (-1.54%)
At close: Dec 4, 2025
Matas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | 1.44% | - |
| Dec 4, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -1.54% | - |
| Dec 3, 2025 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | -1.02% | - |
| Dec 2, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -1.51% | - |
| Dec 1, 2025 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 0.38% | - |
| Nov 28, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | 1.02% | - |
| Nov 27, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | -0.63% | - |
| Nov 26, 2025 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | 0.13% | - |
| Nov 25, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -1.50% | - |
| Nov 24, 2025 | 15.94 | 16.04 | 15.94 | 16.04 | 16.04 | 1.26% | 130 |
| Nov 21, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | 0.89% | - |
| Nov 20, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -0.25% | - |
| Nov 19, 2025 | 15.64 | 15.74 | 15.64 | 15.74 | 15.74 | -2.11% | 1,173 |
| Nov 18, 2025 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 0.37% | - |
| Nov 17, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | -1.84% | - |
| Nov 14, 2025 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | 0.49% | - |
| Nov 13, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | -7.41% | - |
| Nov 12, 2025 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | 1.74% | - |
| Nov 11, 2025 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | 3.98% | - |
| Nov 10, 2025 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | -1.07% | - |
| Nov 7, 2025 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | -0.83% | - |
| Nov 6, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 0.48% | - |
| Nov 5, 2025 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | -0.36% | - |
| Nov 4, 2025 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | -1.40% | - |
| Nov 3, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | -0.70% | - |
| Oct 31, 2025 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | -0.81% | - |
| Oct 30, 2025 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | 1.28% | - |
| Oct 29, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - | - |
| Oct 28, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | -1.27% | - |
| Oct 27, 2025 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | 0.93% | - |
| Oct 24, 2025 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | 1.06% | - |
| Oct 23, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | - | - |
| Oct 22, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | -0.70% | - |
| Oct 21, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 0.94% | - |
| Oct 20, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.12% | - |
| Oct 17, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 1.80% | - |
| Oct 16, 2025 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | -0.24% | - |
| Oct 15, 2025 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | -0.48% | - |
| Oct 14, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -1.18% | - |
| Oct 13, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -0.82% | - |
| Oct 10, 2025 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | -0.12% | - |
| Oct 9, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 0.23% | - |
| Oct 8, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | -0.58% | - |
| Oct 7, 2025 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | -0.46% | - |
| Oct 6, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 0.12% | - |
| Oct 3, 2025 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | -0.58% | - |
| Oct 2, 2025 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | 0.46% | - |
| Oct 1, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -0.12% | - |
| Sep 30, 2025 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | -0.23% | - |
| Sep 29, 2025 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | -0.34% | - |
| Sep 26, 2025 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | -2.13% | - |
| Sep 25, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | - |
| Sep 24, 2025 | 18.00 | 18.00 | 17.80 | 17.80 | 17.80 | -1.00% | - |
| Sep 23, 2025 | 17.92 | 17.98 | 17.92 | 17.98 | 17.98 | 0.22% | - |
| Sep 22, 2025 | 18.06 | 18.06 | 17.94 | 17.94 | 17.94 | -0.55% | - |
| Sep 19, 2025 | 18.32 | 18.32 | 18.04 | 18.04 | 18.04 | -0.77% | - |
| Sep 18, 2025 | 18.22 | 18.22 | 18.18 | 18.18 | 18.18 | -0.22% | - |
| Sep 17, 2025 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | -0.33% | - |
| Sep 16, 2025 | 18.30 | 18.30 | 18.28 | 18.28 | 18.28 | 2.70% | - |
| Sep 15, 2025 | 17.98 | 17.98 | 17.80 | 17.80 | 17.80 | -1.44% | - |
| Sep 12, 2025 | 18.00 | 18.06 | 18.00 | 18.06 | 18.06 | 1.46% | - |
| Sep 11, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 2.77% | - |
| Sep 10, 2025 | 17.70 | 17.72 | 17.32 | 17.32 | 17.32 | 0.58% | - |
| Sep 9, 2025 | 17.68 | 17.82 | 17.22 | 17.22 | 17.22 | -2.93% | - |
| Sep 8, 2025 | 17.84 | 17.84 | 17.74 | 17.74 | 17.74 | 1.03% | - |
| Sep 5, 2025 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | 1.62% | - |
| Sep 4, 2025 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | -0.69% | - |
| Sep 3, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -2.25% | - |
| Sep 2, 2025 | 17.76 | 17.80 | 17.76 | 17.80 | 17.80 | 0.23% | - |
| Sep 1, 2025 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | -1.22% | - |
| Aug 29, 2025 | 18.00 | 18.00 | 17.98 | 17.98 | 17.98 | -6.16% | - |
| Aug 28, 2025 | 19.16 | 19.16 | 19.14 | 19.16 | 19.16 | - | 220 |
| Aug 27, 2025 | 19.20 | 19.20 | 19.16 | 19.16 | 19.16 | 0.10% | - |
| Aug 26, 2025 | 19.20 | 19.20 | 19.14 | 19.14 | 19.14 | 0.31% | - |
| Aug 25, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | 2.80% | - |
| Aug 22, 2025 | 19.18 | 19.18 | 18.56 | 18.56 | 18.56 | -3.43% | - |
| Aug 21, 2025 | 19.24 | 19.24 | 19.22 | 19.22 | 19.22 | 0.21% | - |
| Aug 20, 2025 | 19.28 | 19.28 | 19.18 | 19.18 | 19.18 | 0.42% | - |
| Aug 19, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -1.85% | - |
| Aug 18, 2025 | 19.40 | 19.46 | 19.40 | 19.46 | 19.46 | 0.83% | - |
| Aug 15, 2025 | 19.20 | 19.30 | 19.20 | 19.30 | 19.30 | 1.47% | - |
| Aug 14, 2025 | 18.64 | 19.02 | 18.64 | 19.02 | 19.02 | 9.06% | - |
| Aug 13, 2025 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | -0.34% | - |
| Aug 12, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -1.80% | - |
| Aug 11, 2025 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | -0.45% | - |
| Aug 8, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 1.02% | - |
| Aug 7, 2025 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | -1.23% | - |
| Aug 6, 2025 | 17.88 | 17.94 | 17.88 | 17.94 | 17.94 | 0.22% | - |
| Aug 5, 2025 | 17.72 | 17.90 | 17.72 | 17.90 | 17.90 | 0.56% | - |
| Aug 4, 2025 | 17.68 | 17.80 | 17.68 | 17.80 | 17.80 | -0.56% | - |
| Aug 1, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 0.90% | - |
| Jul 31, 2025 | 18.06 | 18.06 | 17.74 | 17.74 | 17.74 | -2.85% | - |
| Jul 30, 2025 | 18.28 | 18.28 | 18.26 | 18.26 | 18.26 | 0.11% | - |
| Jul 29, 2025 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | 0.55% | - |
| Jul 28, 2025 | 18.24 | 18.24 | 18.14 | 18.14 | 18.14 | - | - |
| Jul 25, 2025 | 18.22 | 18.22 | 18.14 | 18.14 | 18.14 | -1.31% | - |
| Jul 24, 2025 | 18.30 | 18.38 | 18.30 | 18.38 | 18.38 | 2.68% | - |
| Jul 23, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -0.44% | - |
| Jul 22, 2025 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | -2.07% | - |
| Jul 21, 2025 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | -1.61% | - |