Mühlbauer Holding AG (FRA:MUB)
Germany
· Delayed Price · Currency is EUR 38.60
-0.20 (-0.52%)
Last updated: Dec 5, 2025, 5:35 PM CET
Mühlbauer Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -1.05% | - |
| Dec 3, 2025 | 37.40 | 38.20 | 37.40 | 38.20 | 38.20 | 0.53% | - |
| Dec 2, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -1.04% | - |
| Dec 1, 2025 | 37.00 | 38.40 | 37.00 | 38.40 | 38.40 | 2.67% | - |
| Nov 28, 2025 | 37.20 | 37.40 | 37.20 | 37.40 | 37.40 | -0.53% | - |
| Nov 27, 2025 | 37.40 | 37.60 | 37.40 | 37.60 | 37.60 | -0.53% | - |
| Nov 26, 2025 | 37.60 | 37.80 | 37.60 | 37.80 | 37.80 | -0.53% | - |
| Nov 25, 2025 | 37.00 | 38.00 | 37.00 | 38.00 | 38.00 | 1.60% | - |
| Nov 24, 2025 | 37.00 | 37.40 | 37.00 | 37.40 | 37.40 | - | - |
| Nov 21, 2025 | 37.40 | 38.40 | 37.40 | 37.40 | 37.40 | -1.06% | 200 |
| Nov 20, 2025 | 37.20 | 37.80 | 37.20 | 37.80 | 37.80 | 0.53% | - |
| Nov 19, 2025 | 37.00 | 37.60 | 37.00 | 37.60 | 37.60 | 0.53% | - |
| Nov 18, 2025 | 37.00 | 37.40 | 37.00 | 37.40 | 37.40 | - | - |
| Nov 17, 2025 | 36.80 | 37.40 | 36.80 | 37.40 | 37.40 | 0.54% | - |
| Nov 14, 2025 | 38.00 | 38.00 | 37.20 | 37.20 | 37.20 | -3.12% | 20 |
| Nov 13, 2025 | 38.00 | 38.40 | 38.00 | 38.40 | 38.40 | - | - |
| Nov 12, 2025 | 38.00 | 38.40 | 38.00 | 38.40 | 38.40 | 0.52% | - |
| Nov 11, 2025 | 38.00 | 38.40 | 38.00 | 38.20 | 38.20 | -0.52% | 14 |
| Nov 10, 2025 | 38.00 | 38.40 | 38.00 | 38.40 | 38.40 | - | 70 |
| Nov 7, 2025 | 38.00 | 38.40 | 38.00 | 38.40 | 38.40 | - | - |
| Nov 6, 2025 | 38.00 | 38.40 | 38.00 | 38.40 | 38.40 | 1.05% | - |
| Nov 5, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| Nov 4, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -1.04% | - |
| Nov 3, 2025 | 38.00 | 38.40 | 38.00 | 38.40 | 38.40 | - | - |
| Oct 31, 2025 | 39.20 | 39.20 | 38.40 | 38.40 | 38.40 | -3.03% | - |
| Oct 30, 2025 | 39.20 | 39.60 | 39.20 | 39.60 | 39.60 | - | - |
| Oct 29, 2025 | 39.20 | 39.60 | 39.20 | 39.60 | 39.60 | - | 100 |
| Oct 28, 2025 | 38.40 | 39.60 | 38.40 | 39.60 | 39.60 | 2.06% | - |
| Oct 27, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -1.02% | - |
| Oct 24, 2025 | 40.60 | 40.60 | 39.20 | 39.20 | 39.20 | - | 40 |
| Oct 23, 2025 | 38.20 | 39.20 | 38.20 | 39.20 | 39.20 | 2.08% | - |
| Oct 22, 2025 | 40.40 | 40.40 | 38.40 | 38.40 | 38.40 | -5.88% | - |
| Oct 21, 2025 | 40.40 | 40.80 | 40.40 | 40.80 | 40.80 | -2.86% | - |
| Oct 20, 2025 | 39.80 | 42.00 | 39.80 | 42.00 | 42.00 | 4.48% | - |
| Oct 17, 2025 | 41.20 | 41.20 | 40.20 | 40.20 | 40.20 | -3.37% | - |
| Oct 16, 2025 | 41.20 | 41.60 | 41.20 | 41.60 | 41.60 | - | - |
| Oct 15, 2025 | 41.20 | 41.60 | 41.20 | 41.60 | 41.60 | - | - |
| Oct 14, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | -0.95% | - |
| Oct 13, 2025 | 42.40 | 42.40 | 42.00 | 42.00 | 42.00 | -2.33% | - |
| Oct 10, 2025 | 43.60 | 43.60 | 43.00 | 43.00 | 43.00 | -2.27% | - |
| Oct 9, 2025 | 43.60 | 44.00 | 43.60 | 44.00 | 44.00 | - | - |
| Oct 8, 2025 | 43.60 | 44.00 | 43.60 | 44.00 | 44.00 | - | - |
| Oct 7, 2025 | 44.40 | 44.40 | 44.00 | 44.00 | 44.00 | -1.79% | - |
| Oct 6, 2025 | 43.80 | 44.80 | 43.80 | 44.80 | 44.80 | 1.36% | - |
| Oct 3, 2025 | 42.40 | 44.20 | 42.40 | 44.20 | 44.20 | 3.27% | - |
| Oct 2, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | -0.93% | - |
| Oct 1, 2025 | 42.60 | 43.20 | 42.60 | 43.20 | 43.20 | 0.47% | - |
| Sep 30, 2025 | 42.60 | 43.00 | 42.60 | 43.00 | 43.00 | - | - |
| Sep 29, 2025 | 42.80 | 43.00 | 42.80 | 43.00 | 43.00 | -0.46% | - |
| Sep 26, 2025 | 42.40 | 43.20 | 42.40 | 43.20 | 43.20 | 0.93% | - |
| Sep 25, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 0.94% | - |
| Sep 24, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | -0.93% | - |
| Sep 23, 2025 | 42.40 | 42.80 | 42.40 | 42.80 | 42.80 | 0.47% | - |
| Sep 22, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | -0.93% | - |
| Sep 19, 2025 | 42.60 | 43.00 | 42.60 | 43.00 | 43.00 | - | - |
| Sep 18, 2025 | 42.80 | 43.00 | 42.80 | 43.00 | 43.00 | 0.47% | - |
| Sep 17, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | -0.93% | - |
| Sep 16, 2025 | 41.60 | 43.20 | 41.60 | 43.20 | 43.20 | 2.86% | - |
| Sep 15, 2025 | 41.20 | 42.00 | 41.20 | 42.00 | 42.00 | -1.41% | 200 |
| Sep 12, 2025 | 41.60 | 42.60 | 41.60 | 42.60 | 42.60 | 1.43% | - |
| Sep 11, 2025 | 41.40 | 42.00 | 41.40 | 42.00 | 42.00 | 0.48% | - |
| Sep 10, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | -0.48% | - |
| Sep 9, 2025 | 42.20 | 42.20 | 42.00 | 42.00 | 42.00 | -1.41% | - |
| Sep 8, 2025 | 42.20 | 42.60 | 42.20 | 42.60 | 42.60 | 1.91% | - |
| Sep 5, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | -0.95% | - |
| Sep 4, 2025 | 41.20 | 42.20 | 41.20 | 42.20 | 42.20 | 1.44% | - |
| Sep 3, 2025 | 42.60 | 42.60 | 41.60 | 41.60 | 41.60 | -3.26% | - |
| Sep 2, 2025 | 42.60 | 43.00 | 42.60 | 43.00 | 43.00 | - | - |
| Sep 1, 2025 | 42.60 | 43.00 | 42.60 | 43.00 | 43.00 | - | - |
| Aug 29, 2025 | 42.60 | 43.00 | 42.60 | 43.00 | 43.00 | - | - |
| Aug 28, 2025 | 42.60 | 43.00 | 42.60 | 43.00 | 43.00 | - | - |
| Aug 27, 2025 | 42.60 | 43.00 | 42.60 | 43.00 | 43.00 | - | - |
| Aug 26, 2025 | 42.20 | 43.00 | 42.20 | 43.00 | 43.00 | 0.94% | - |
| Aug 25, 2025 | 42.20 | 42.60 | 42.20 | 42.60 | 42.60 | - | - |
| Aug 22, 2025 | 42.20 | 42.60 | 42.20 | 42.60 | 42.60 | - | - |
| Aug 21, 2025 | 42.20 | 42.60 | 42.20 | 42.60 | 42.60 | - | - |
| Aug 20, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | -0.93% | - |
| Aug 19, 2025 | 42.60 | 43.00 | 42.60 | 43.00 | 43.00 | - | - |
| Aug 18, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -0.92% | - |
| Aug 15, 2025 | 43.00 | 43.40 | 43.00 | 43.40 | 43.40 | - | - |
| Aug 14, 2025 | 43.80 | 43.80 | 43.40 | 43.40 | 43.40 | -1.81% | - |
| Aug 13, 2025 | 42.60 | 44.20 | 42.60 | 44.20 | 44.20 | 2.79% | - |
| Aug 12, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -0.92% | - |
| Aug 11, 2025 | 42.80 | 43.40 | 42.80 | 43.40 | 43.40 | 0.93% | - |
| Aug 8, 2025 | 42.80 | 43.00 | 42.80 | 43.00 | 43.00 | -0.46% | 30 |
| Aug 7, 2025 | 42.60 | 45.00 | 42.60 | 43.20 | 43.20 | 0.47% | 30 |
| Aug 6, 2025 | 42.60 | 43.00 | 42.60 | 43.00 | 43.00 | - | - |
| Aug 5, 2025 | 42.20 | 43.00 | 42.20 | 43.00 | 43.00 | 0.94% | - |
| Aug 4, 2025 | 42.20 | 42.80 | 42.20 | 42.60 | 42.60 | 0.95% | 40 |
| Aug 1, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | -2.31% | - |
| Jul 31, 2025 | 42.80 | 43.80 | 42.80 | 43.20 | 43.20 | 1.89% | 40 |
| Jul 30, 2025 | 42.00 | 42.40 | 42.00 | 42.40 | 42.40 | - | - |
| Jul 29, 2025 | 42.00 | 42.40 | 42.00 | 42.40 | 42.40 | - | - |
| Jul 28, 2025 | 40.80 | 42.40 | 40.80 | 42.40 | 42.40 | -0.93% | - |
| Jul 25, 2025 | 43.20 | 43.20 | 42.60 | 42.80 | 42.80 | -1.83% | - |
| Jul 24, 2025 | 43.00 | 43.60 | 43.00 | 43.60 | 43.60 | -2.68% | - |
| Jul 23, 2025 | 44.40 | 45.20 | 44.00 | 44.80 | 43.30 | 1.36% | 75 |
| Jul 22, 2025 | 44.20 | 44.40 | 44.20 | 44.20 | 42.72 | -0.45% | - |
| Jul 21, 2025 | 44.20 | 46.40 | 44.20 | 44.40 | 42.91 | -3.06% | 5 |
| Jul 18, 2025 | 45.00 | 45.80 | 45.00 | 45.80 | 44.27 | 0.88% | 45 |