Mueller Water Products, Inc. (FRA:JT5)
Germany
· Delayed Price · Currency is EUR 21.00
0.00 (0.00%)
At close: Dec 5, 2025
Mueller Water Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Dec 4, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.96% | - |
| Dec 3, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.97% | - |
| Dec 2, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.96% | - |
| Dec 1, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | - |
| Nov 28, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | - |
| Nov 27, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | - |
| Nov 26, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 1.96% | - |
| Nov 25, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| Nov 24, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 2.00% | - |
| Nov 21, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.50% | - |
| Nov 20, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 0.51% | - |
| Nov 19, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 1.02% | - |
| Nov 18, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -1.01% | - |
| Nov 17, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 1.02% | - |
| Nov 14, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -2.97% | - |
| Nov 13, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.00% | - |
| Nov 12, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -2.91% | - |
| Nov 11, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Nov 10, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -4.63% | - |
| Nov 7, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.54 | -4.42% | - |
| Nov 6, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.54 | 0.89% | - |
| Nov 5, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.34 | 0.90% | - |
| Nov 4, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.14 | - | - |
| Nov 3, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.14 | 0.91% | - |
| Oct 31, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.94 | - | - |
| Oct 30, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.94 | -0.90% | - |
| Oct 29, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.14 | 0.91% | - |
| Oct 28, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.94 | - | - |
| Oct 27, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.94 | -0.90% | - |
| Oct 24, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.14 | 1.83% | - |
| Oct 23, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.74 | -1.80% | - |
| Oct 22, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.14 | 0.91% | - |
| Oct 21, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.94 | 1.85% | - |
| Oct 20, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.54 | 1.89% | - |
| Oct 17, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.14 | -2.75% | - |
| Oct 16, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.74 | 0.93% | - |
| Oct 15, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.54 | - | - |
| Oct 14, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.54 | 1.89% | - |
| Oct 13, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.14 | -1.85% | - |
| Oct 10, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.54 | -1.82% | - |
| Oct 9, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.94 | 0.92% | - |
| Oct 8, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.74 | - | - |
| Oct 7, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.74 | -0.91% | - |
| Oct 6, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.94 | - | - |
| Oct 3, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.94 | 1.85% | - |
| Oct 2, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.54 | - | - |
| Oct 1, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.54 | 0.93% | - |
| Sep 30, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.34 | -2.73% | 30 |
| Sep 29, 2025 | 21.60 | 22.00 | 21.60 | 22.00 | 21.94 | 3.77% | 270 |
| Sep 26, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.14 | 0.95% | - |
| Sep 25, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.94 | -1.87% | - |
| Sep 24, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.34 | - | - |
| Sep 23, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.34 | - | - |
| Sep 22, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.34 | -0.93% | - |
| Sep 19, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.54 | 0.93% | - |
| Sep 18, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.34 | - | - |
| Sep 17, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.34 | - | - |
| Sep 16, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.34 | 0.94% | - |
| Sep 15, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.14 | -1.85% | - |
| Sep 12, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.54 | 2.86% | - |
| Sep 11, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.94 | 0.96% | - |
| Sep 10, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.74 | -7.96% | - |
| Sep 9, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.54 | - | - |
| Sep 8, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.54 | -0.88% | - |
| Sep 5, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.74 | 2.70% | - |
| Sep 4, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.14 | -1.77% | - |
| Sep 3, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.54 | 0.89% | - |
| Sep 2, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.34 | - | - |
| Sep 1, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.34 | -2.61% | - |
| Aug 29, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.94 | -0.86% | - |
| Aug 28, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.14 | - | - |
| Aug 27, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.14 | 1.75% | - |
| Aug 26, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.74 | -0.87% | - |
| Aug 25, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.94 | 3.60% | - |
| Aug 22, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.14 | -0.89% | - |
| Aug 21, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.34 | - | - |
| Aug 20, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.34 | 0.90% | - |
| Aug 19, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.14 | - | - |
| Aug 18, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.14 | -5.93% | - |
| Aug 15, 2025 | 22.60 | 23.60 | 22.60 | 23.60 | 23.53 | 1.72% | 1,140 |
| Aug 14, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.14 | 1.75% | - |
| Aug 13, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.74 | 4.59% | - |
| Aug 12, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.74 | - | - |
| Aug 11, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.68 | -0.91% | - |
| Aug 8, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.88 | - | - |
| Aug 7, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.88 | 1.85% | - |
| Aug 6, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.48 | 4.85% | - |
| Aug 5, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.49 | -0.96% | 200 |
| Aug 4, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.69 | -2.80% | - |
| Aug 1, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.28 | 0.94% | - |
| Jul 31, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.08 | - | - |
| Jul 30, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.08 | -0.93% | - |
| Jul 29, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.28 | 0.94% | - |
| Jul 28, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.08 | 1.92% | - |
| Jul 25, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.69 | 0.97% | - |
| Jul 24, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.49 | - | - |
| Jul 23, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.49 | -0.96% | - |
| Jul 22, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.69 | -2.80% | - |
| Jul 21, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.28 | -0.93% | - |