Mirbud S.A. (FRA:9SX)
Germany
· Delayed Price · Currency is EUR 3.162
-0.040 (-1.25%)
Last updated: Dec 5, 2025, 8:18 AM CET
Mirbud Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -0.99% | - |
| Dec 3, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -4.43% | - |
| Dec 2, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -1.57% | - |
| Dec 1, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 1.18% | - |
| Nov 28, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 0.59% | - |
| Nov 27, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 0.24% | - |
| Nov 26, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | 0.42% | - |
| Nov 25, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 1.94% | - |
| Nov 24, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | -2.08% | - |
| Nov 21, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 0.72% | - |
| Nov 20, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 5.50% | - |
| Nov 19, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -2.35% | - |
| Nov 18, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 0.87% | - |
| Nov 17, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 1.20% | - |
| Nov 14, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 0.51% | - |
| Nov 13, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -0.63% | - |
| Nov 12, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 2.58% | - |
| Nov 11, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -0.51% | - |
| Nov 10, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | -1.08% | - |
| Nov 7, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 4.10% | - |
| Nov 6, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -0.40% | - |
| Nov 5, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 0.13% | - |
| Nov 4, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -0.33% | - |
| Nov 3, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -2.81% | - |
| Oct 31, 2025 | 3.05 | 3.13 | 3.05 | 3.13 | 3.13 | -0.19% | - |
| Oct 30, 2025 | 3.08 | 3.14 | 3.08 | 3.14 | 3.14 | 0.71% | - |
| Oct 29, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | -0.70% | - |
| Oct 28, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 2.62% | - |
| Oct 27, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -0.26% | - |
| Oct 24, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 0.86% | - |
| Oct 23, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -0.91% | - |
| Oct 22, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | 0.20% | - |
| Oct 21, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 0.53% | - |
| Oct 20, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -0.33% | - |
| Oct 17, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 0.39% | - |
| Oct 16, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -0.98% | - |
| Oct 15, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | -1.73% | - |
| Oct 14, 2025 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -1.33% | - |
| Oct 13, 2025 | 2.97 | 3.17 | 2.97 | 3.17 | 3.17 | 5.39% | - |
| Oct 10, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | -0.33% | - |
| Oct 9, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -0.13% | - |
| Oct 8, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Oct 7, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -0.59% | - |
| Oct 6, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -0.91% | - |
| Oct 3, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | -1.29% | - |
| Oct 2, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 0.52% | - |
| Oct 1, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | -0.26% | - |
| Sep 30, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 0.06% | - |
| Sep 29, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -0.58% | - |
| Sep 26, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 1.63% | - |
| Sep 25, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -6.59% | - |
| Sep 24, 2025 | 3.05 | 3.28 | 3.05 | 3.28 | 3.28 | 9.26% | 265 |
| Sep 23, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -0.46% | - |
| Sep 22, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -5.16% | - |
| Sep 19, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -0.38% | - |
| Sep 18, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 1.46% | - |
| Sep 17, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -1.50% | - |
| Sep 16, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 2.24% | - |
| Sep 15, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -1.26% | - |
| Sep 12, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 0.57% | - |
| Sep 11, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -2.66% | - |
| Sep 10, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -0.49% | - |
| Sep 9, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -6.67% | - |
| Sep 8, 2025 | 3.20 | 3.48 | 3.20 | 3.48 | 3.48 | 9.16% | 10 |
| Sep 5, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 0.13% | - |
| Sep 4, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 1.02% | - |
| Sep 3, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -7.29% | - |
| Sep 2, 2025 | 3.19 | 3.40 | 3.19 | 3.40 | 3.40 | 5.46% | 122 |
| Sep 1, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -3.01% | - |
| Aug 29, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -0.60% | - |
| Aug 28, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -1.18% | - |
| Aug 27, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -5.47% | - |
| Aug 26, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 2.29% | 700 |
| Aug 25, 2025 | 3.37 | 3.50 | 3.37 | 3.50 | 3.50 | 2.94% | 600 |
| Aug 22, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 0.89% | - |
| Aug 21, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | -1.69% | - |
| Aug 20, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | -1.27% | - |
| Aug 19, 2025 | 3.36 | 3.47 | 3.36 | 3.47 | 3.47 | 1.88% | 110 |
| Aug 18, 2025 | 3.35 | 3.41 | 3.35 | 3.41 | 3.41 | 0.35% | - |
| Aug 15, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -0.06% | - |
| Aug 14, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 0.41% | - |
| Aug 13, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 4.32% | - |
| Aug 12, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -0.80% | - |
| Aug 11, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | -0.49% | - |
| Aug 8, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | -1.14% | - |
| Aug 7, 2025 | 3.15 | 3.32 | 3.15 | 3.32 | 3.32 | 6.54% | - |
| Aug 6, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -1.33% | - |
| Aug 5, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -1.62% | - |
| Aug 4, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -3.48% | - |
| Aug 1, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 5.98% | - |
| Jul 31, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 1.22% | - |
| Jul 30, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -0.89% | - |
| Jul 29, 2025 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -4.98% | - |
| Jul 28, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 2.55% | - |
| Jul 25, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 0.06% | - |
| Jul 24, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -3.02% | - |
| Jul 23, 2025 | 3.21 | 3.31 | 3.21 | 3.31 | 3.31 | 2.67% | - |
| Jul 22, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -5.89% | - |
| Jul 21, 2025 | 3.18 | 3.43 | 3.18 | 3.43 | 3.43 | 4.00% | 15 |
| Jul 18, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 1.04% | - |