Mo-BRUK S.A. (FRA:1VX)
Germany
· Delayed Price · Currency is EUR 75.00
+2.50 (3.45%)
At close: Dec 5, 2025
Mo-BRUK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 72.30 | 72.50 | 72.30 | 72.50 | 72.50 | 2.11% | 16 |
| Dec 3, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -1.39% | - |
| Dec 2, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | - |
| Dec 1, 2025 | 72.60 | 72.60 | 72.00 | 72.00 | 72.00 | -0.96% | 170 |
| Nov 28, 2025 | 71.10 | 72.70 | 70.50 | 72.70 | 72.70 | 2.11% | 44 |
| Nov 27, 2025 | 69.10 | 71.20 | 69.10 | 71.20 | 71.20 | 2.59% | 90 |
| Nov 26, 2025 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | -1.14% | - |
| Nov 25, 2025 | 68.70 | 70.20 | 68.70 | 70.20 | 70.20 | 2.33% | 10 |
| Nov 24, 2025 | 68.70 | 69.30 | 68.60 | 68.60 | 68.60 | - | 22 |
| Nov 21, 2025 | 66.20 | 69.30 | 66.20 | 68.60 | 68.60 | -0.15% | 43 |
| Nov 20, 2025 | 66.00 | 68.70 | 66.00 | 68.70 | 68.70 | 0.59% | 145 |
| Nov 19, 2025 | 65.40 | 68.30 | 65.40 | 68.30 | 68.30 | 2.71% | 71 |
| Nov 18, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | -0.75% | - |
| Nov 17, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -0.15% | - |
| Nov 14, 2025 | 66.70 | 67.10 | 66.70 | 67.10 | 67.10 | -0.89% | 60 |
| Nov 13, 2025 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | -1.60% | - |
| Nov 12, 2025 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | 0.15% | - |
| Nov 11, 2025 | 68.70 | 68.70 | 68.70 | 68.70 | 68.70 | 1.18% | - |
| Nov 10, 2025 | 67.90 | 67.90 | 67.90 | 67.90 | 67.90 | -0.44% | - |
| Nov 7, 2025 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | -0.15% | - |
| Nov 6, 2025 | 67.80 | 68.30 | 67.80 | 68.30 | 68.30 | - | 120 |
| Nov 5, 2025 | 68.30 | 68.30 | 68.30 | 68.30 | 68.30 | 0.29% | - |
| Nov 4, 2025 | 68.10 | 68.10 | 68.10 | 68.10 | 68.10 | 0.29% | - |
| Nov 3, 2025 | 67.90 | 67.90 | 67.90 | 67.90 | 67.90 | -0.88% | - |
| Oct 31, 2025 | 67.60 | 68.50 | 67.60 | 68.50 | 68.50 | 0.74% | 100 |
| Oct 30, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 0.15% | - |
| Oct 29, 2025 | 67.90 | 67.90 | 67.90 | 67.90 | 67.90 | 1.49% | - |
| Oct 28, 2025 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | -4.15% | - |
| Oct 27, 2025 | 67.30 | 69.80 | 67.30 | 69.80 | 69.80 | 3.56% | 59 |
| Oct 24, 2025 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | -1.03% | - |
| Oct 23, 2025 | 68.10 | 68.10 | 68.10 | 68.10 | 68.10 | -1.30% | - |
| Oct 22, 2025 | 68.80 | 69.00 | 68.80 | 69.00 | 69.00 | - | 110 |
| Oct 21, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 0.29% | - |
| Oct 20, 2025 | 67.40 | 68.80 | 67.40 | 68.80 | 68.80 | 1.62% | 1 |
| Oct 17, 2025 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | -1.31% | - |
| Oct 16, 2025 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | - | - |
| Oct 15, 2025 | 68.10 | 68.60 | 68.10 | 68.60 | 68.60 | -1.01% | 1 |
| Oct 14, 2025 | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | -3.21% | - |
| Oct 13, 2025 | 69.30 | 71.60 | 69.10 | 71.60 | 71.60 | 6.87% | 131 |
| Oct 10, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -1.62% | - |
| Oct 9, 2025 | 65.50 | 68.10 | 65.50 | 68.10 | 68.10 | 3.18% | 100 |
| Oct 8, 2025 | 66.90 | 66.90 | 66.00 | 66.00 | 66.00 | 0.15% | 15 |
| Oct 7, 2025 | 65.90 | 65.90 | 65.90 | 65.90 | 65.90 | 1.54% | - |
| Oct 6, 2025 | 64.90 | 64.90 | 64.90 | 64.90 | 64.90 | 0.46% | - |
| Oct 3, 2025 | 64.00 | 64.60 | 64.00 | 64.60 | 64.60 | 0.78% | 15 |
| Oct 2, 2025 | 64.20 | 64.20 | 64.10 | 64.10 | 64.10 | -0.16% | 50 |
| Oct 1, 2025 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | -2.87% | - |
| Sep 30, 2025 | 64.40 | 66.10 | 64.40 | 66.10 | 66.10 | 2.64% | 88 |
| Sep 29, 2025 | 64.40 | 64.40 | 64.40 | 64.40 | 64.40 | 0.16% | - |
| Sep 26, 2025 | 64.30 | 64.30 | 64.30 | 64.30 | 64.30 | -3.45% | - |
| Sep 25, 2025 | 64.60 | 66.60 | 64.60 | 66.60 | 66.60 | 2.46% | 30 |
| Sep 24, 2025 | 65.60 | 65.60 | 65.00 | 65.00 | 65.00 | -2.99% | 40 |
| Sep 23, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | 200 |
| Sep 22, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | - |
| Sep 19, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -0.30% | - |
| Sep 18, 2025 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | -0.30% | - |
| Sep 17, 2025 | 67.00 | 67.40 | 67.00 | 67.40 | 67.40 | 0.30% | 60 |
| Sep 16, 2025 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | 0.15% | - |
| Sep 15, 2025 | 67.10 | 67.10 | 67.10 | 67.10 | 67.10 | -0.89% | - |
| Sep 12, 2025 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | 1.50% | - |
| Sep 11, 2025 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | -2.49% | - |
| Sep 10, 2025 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | -0.73% | - |
| Sep 9, 2025 | 68.90 | 68.90 | 68.90 | 68.90 | 68.90 | - | - |
| Sep 8, 2025 | 68.90 | 68.90 | 68.90 | 68.90 | 68.90 | -3.09% | - |
| Sep 5, 2025 | 68.00 | 71.10 | 68.00 | 71.10 | 71.10 | 5.18% | 1 |
| Sep 4, 2025 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | - | - |
| Sep 3, 2025 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | - | - |
| Sep 2, 2025 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | 0.15% | 50 |
| Sep 1, 2025 | 66.00 | 67.50 | 66.00 | 67.50 | 67.50 | -1.46% | 50 |
| Aug 29, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - | 1 |
| Aug 28, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - | - |
| Aug 27, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | -2.56% | - |
| Aug 26, 2025 | 68.50 | 70.30 | 68.50 | 70.30 | 70.30 | 2.93% | 170 |
| Aug 25, 2025 | 68.30 | 68.30 | 68.30 | 68.30 | 68.30 | -1.59% | - |
| Aug 22, 2025 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | 3.58% | - |
| Aug 21, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -4.01% | - |
| Aug 20, 2025 | 67.30 | 69.80 | 67.30 | 69.80 | 69.80 | 4.33% | 22 |
| Aug 19, 2025 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | -0.15% | - |
| Aug 18, 2025 | 65.90 | 67.20 | 65.90 | 67.00 | 67.00 | 2.13% | 21 |
| Aug 15, 2025 | 65.90 | 65.90 | 65.60 | 65.60 | 65.60 | -1.06% | 300 |
| Aug 14, 2025 | 66.30 | 66.30 | 66.30 | 66.30 | 66.30 | -3.21% | - |
| Aug 13, 2025 | 65.30 | 68.50 | 65.30 | 68.50 | 68.50 | 5.06% | 15 |
| Aug 12, 2025 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | -3.41% | - |
| Aug 11, 2025 | 66.30 | 67.80 | 66.30 | 67.50 | 67.50 | 3.69% | 225 |
| Aug 8, 2025 | 65.10 | 65.10 | 65.10 | 65.10 | 65.10 | -4.12% | - |
| Aug 7, 2025 | 64.90 | 67.90 | 64.90 | 67.90 | 67.90 | 5.93% | 20 |
| Aug 6, 2025 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | -5.04% | - |
| Aug 5, 2025 | 65.20 | 67.50 | 65.20 | 67.50 | 67.50 | 2.43% | 10 |
| Aug 4, 2025 | 65.80 | 65.90 | 65.80 | 65.90 | 65.90 | 1.54% | 120 |
| Aug 1, 2025 | 64.90 | 64.90 | 64.90 | 64.90 | 64.90 | -0.31% | - |
| Jul 31, 2025 | 65.70 | 65.70 | 65.10 | 65.10 | 65.10 | -0.76% | 5 |
| Jul 30, 2025 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | 0.15% | - |
| Jul 29, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | -3.82% | - |
| Jul 28, 2025 | 68.10 | 68.10 | 68.10 | 68.10 | 65.01 | -0.15% | 16 |
| Jul 25, 2025 | 68.20 | 68.20 | 68.20 | 68.20 | 65.11 | -1.30% | - |
| Jul 24, 2025 | 69.10 | 69.10 | 69.10 | 69.10 | 65.97 | -0.14% | - |
| Jul 23, 2025 | 69.20 | 69.20 | 69.20 | 69.20 | 66.06 | 0.14% | - |
| Jul 22, 2025 | 69.10 | 69.10 | 69.10 | 69.10 | 65.97 | -0.72% | - |
| Jul 21, 2025 | 69.60 | 69.60 | 69.60 | 69.60 | 66.44 | -2.25% | - |
| Jul 18, 2025 | 71.20 | 71.20 | 71.20 | 71.20 | 67.97 | -0.28% | - |