Mesoblast Limited (FRA:LWB)
Germany
· Delayed Price · Currency is EUR 1.400
+0.030 (2.19%)
At close: Dec 4, 2025
Mesoblast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 2.19% | - |
| Dec 3, 2025 | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | -2.14% | - |
| Dec 2, 2025 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | -2.78% | - |
| Dec 1, 2025 | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | -2.04% | - |
| Nov 28, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 1.38% | - |
| Nov 27, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -0.68% | - |
| Nov 26, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 14.06% | - |
| Nov 25, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 4.07% | - |
| Nov 24, 2025 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | 6.96% | - |
| Nov 21, 2025 | 1.23 | 1.23 | 1.15 | 1.15 | 1.15 | -7.26% | - |
| Nov 20, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 1.64% | - |
| Nov 19, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 1.67% | - |
| Nov 18, 2025 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -4.00% | - |
| Nov 17, 2025 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | 4.17% | - |
| Nov 14, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -4.76% | - |
| Nov 13, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.80% | - |
| Nov 12, 2025 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -0.79% | - |
| Nov 11, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.80% | - |
| Nov 10, 2025 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | 4.17% | - |
| Nov 7, 2025 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -3.23% | - |
| Nov 6, 2025 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | -3.88% | - |
| Nov 5, 2025 | 1.32 | 1.32 | 1.29 | 1.29 | 1.29 | -2.27% | - |
| Nov 4, 2025 | 1.32 | 1.33 | 1.32 | 1.32 | 1.32 | -2.22% | - |
| Nov 3, 2025 | 1.35 | 1.36 | 1.35 | 1.35 | 1.35 | -2.17% | - |
| Oct 31, 2025 | 1.38 | 1.38 | 1.37 | 1.38 | 1.38 | 0.73% | - |
| Oct 30, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -1.44% | - |
| Oct 29, 2025 | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | -1.42% | - |
| Oct 28, 2025 | 1.40 | 1.41 | 1.39 | 1.41 | 1.41 | 0.71% | - |
| Oct 27, 2025 | 1.40 | 1.40 | 1.39 | 1.40 | 1.40 | 0.72% | - |
| Oct 24, 2025 | 1.39 | 1.40 | 1.39 | 1.39 | 1.39 | -1.42% | - |
| Oct 23, 2025 | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | -4.08% | - |
| Oct 22, 2025 | 1.48 | 1.48 | 1.47 | 1.47 | 1.47 | -5.77% | - |
| Oct 21, 2025 | 1.58 | 1.58 | 1.56 | 1.56 | 1.56 | 9.09% | - |
| Oct 20, 2025 | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | 1.42% | - |
| Oct 17, 2025 | 1.41 | 1.41 | 1.40 | 1.41 | 1.41 | -6.62% | - |
| Oct 16, 2025 | 1.51 | 1.53 | 1.51 | 1.51 | 1.51 | 2.72% | - |
| Oct 15, 2025 | 1.48 | 1.49 | 1.47 | 1.47 | 1.47 | -1.34% | - |
| Oct 14, 2025 | 1.51 | 1.51 | 1.49 | 1.49 | 1.49 | -2.61% | - |
| Oct 13, 2025 | 1.53 | 1.54 | 1.53 | 1.53 | 1.53 | -3.16% | - |
| Oct 10, 2025 | 1.59 | 1.59 | 1.58 | 1.58 | 1.58 | -3.07% | - |
| Oct 9, 2025 | 1.63 | 1.64 | 1.63 | 1.63 | 1.63 | 0.62% | - |
| Oct 8, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 10.96% | - |
| Oct 7, 2025 | 1.47 | 1.47 | 1.46 | 1.46 | 1.46 | 3.55% | - |
| Oct 6, 2025 | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | -5.37% | - |
| Oct 3, 2025 | 1.51 | 1.51 | 1.49 | 1.49 | 1.49 | 8.76% | - |
| Oct 2, 2025 | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | 5.38% | - |
| Oct 1, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 0.78% | - |
| Sep 30, 2025 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | -4.44% | - |
| Sep 29, 2025 | 1.31 | 1.35 | 1.31 | 1.35 | 1.35 | 0.75% | - |
| Sep 26, 2025 | 1.31 | 1.34 | 1.31 | 1.34 | 1.34 | -1.47% | - |
| Sep 25, 2025 | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | 1.49% | - |
| Sep 24, 2025 | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | -2.90% | - |
| Sep 23, 2025 | 1.34 | 1.38 | 1.34 | 1.38 | 1.38 | 1.47% | - |
| Sep 22, 2025 | 1.38 | 1.38 | 1.36 | 1.36 | 1.36 | 0.74% | - |
| Sep 19, 2025 | 1.33 | 1.35 | 1.33 | 1.35 | 1.35 | 6.30% | - |
| Sep 18, 2025 | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | 0.79% | - |
| Sep 17, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.79% | - |
| Sep 16, 2025 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | 0.79% | - |
| Sep 15, 2025 | 1.29 | 1.29 | 1.26 | 1.26 | 1.26 | 3.28% | - |
| Sep 12, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -3.17% | - |
| Sep 11, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.79% | - |
| Sep 10, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 1.60% | - |
| Sep 9, 2025 | 1.22 | 1.25 | 1.22 | 1.25 | 1.25 | 4.17% | - |
| Sep 8, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 4.35% | - |
| Sep 5, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 6.48% | - |
| Sep 4, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 1.89% | - |
| Sep 3, 2025 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | -1.85% | - |
| Sep 2, 2025 | 1.09 | 1.13 | 1.08 | 1.08 | 1.08 | 1.89% | 1,972 |
| Sep 1, 2025 | 1.08 | 1.09 | 1.06 | 1.06 | 1.06 | 9.84% | - |
| Jul 17, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 3.76% | - |
| Jul 16, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 1.64% | - |
| Jul 15, 2025 | 0.91 | 0.92 | 0.91 | 0.92 | 0.92 | 1.67% | - |
| Jul 14, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Jul 11, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 200 |
| Jul 10, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Jul 9, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Jul 8, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Jul 7, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Jul 4, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 4.05% | - |
| Jul 3, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -3.89% | - |
| Jul 2, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -8.16% | - |
| Jul 1, 2025 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | 10.11% | - |
| Jun 30, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 0.56% | - |
| Jun 27, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 1.72% | - |
| Jun 26, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 0.58% | - |
| Jun 25, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 2.37% | - |
| Jun 24, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -5.06% | - |
| Jun 23, 2025 | 0.84 | 0.89 | 0.84 | 0.89 | 0.89 | 1.14% | - |
| Jun 20, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -3.83% | - |
| Jun 19, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -6.15% | - |
| Jun 18, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -2.50% | - |
| Jun 17, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.99% | - |
| Jun 16, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 3.59% | - |
| Jun 13, 2025 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | -2.50% | - |
| Jun 12, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | 1.01% | - |
| Jun 11, 2025 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -2.94% | - |
| Jun 10, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 6.25% | - |
| Jun 9, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.52% | - |
| Jun 6, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -1.04% | - |
| Jun 5, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 1.58% | - |