Multitude AG (FRA:MULT)
Germany
· Delayed Price · Currency is EUR 5.85
-0.07 (-1.18%)
Last updated: Dec 5, 2025, 11:30 AM CET
Multitude AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 5.97 | 6.09 | 5.93 | 5.96 | 5.96 | -0.83% | 1,415 |
| Dec 3, 2025 | 5.94 | 6.02 | 5.94 | 6.01 | 6.01 | - | - |
| Dec 2, 2025 | 6.04 | 6.10 | 6.01 | 6.01 | 6.01 | -1.48% | - |
| Dec 1, 2025 | 6.08 | 6.11 | 6.08 | 6.10 | 6.10 | -0.49% | 100 |
| Nov 28, 2025 | 6.16 | 6.16 | 6.13 | 6.13 | 6.13 | -0.49% | 4,213 |
| Nov 27, 2025 | 5.94 | 6.16 | 5.93 | 6.16 | 6.16 | 3.18% | 930 |
| Nov 26, 2025 | 5.93 | 5.99 | 5.93 | 5.97 | 5.97 | 0.34% | 100 |
| Nov 25, 2025 | 6.00 | 6.00 | 5.95 | 5.95 | 5.95 | -1.00% | - |
| Nov 24, 2025 | 5.90 | 6.18 | 5.90 | 6.01 | 6.01 | - | 2,159 |
| Nov 21, 2025 | 6.10 | 6.36 | 5.91 | 6.01 | 6.01 | -5.65% | 1,518 |
| Nov 20, 2025 | 6.20 | 6.37 | 6.20 | 6.37 | 6.37 | 4.26% | - |
| Nov 19, 2025 | 6.56 | 6.60 | 6.11 | 6.11 | 6.11 | -11.06% | - |
| Nov 18, 2025 | 6.83 | 6.87 | 6.83 | 6.87 | 6.87 | -0.29% | - |
| Nov 17, 2025 | 6.83 | 6.90 | 6.83 | 6.89 | 6.89 | -0.14% | 899 |
| Nov 14, 2025 | 6.86 | 6.90 | 6.86 | 6.90 | 6.90 | -0.14% | 750 |
| Nov 13, 2025 | 6.80 | 6.91 | 6.71 | 6.91 | 6.91 | 2.52% | - |
| Nov 12, 2025 | 6.65 | 6.74 | 6.65 | 6.74 | 6.74 | 0.60% | 650 |
| Nov 11, 2025 | 6.60 | 6.70 | 6.60 | 6.70 | 6.70 | 0.60% | - |
| Nov 10, 2025 | 6.66 | 6.71 | 6.66 | 6.66 | 6.66 | -0.75% | - |
| Nov 7, 2025 | 6.63 | 6.71 | 6.63 | 6.71 | 6.71 | - | - |
| Nov 6, 2025 | 6.79 | 6.79 | 6.71 | 6.71 | 6.71 | -1.18% | 600 |
| Nov 5, 2025 | 6.87 | 6.93 | 6.79 | 6.79 | 6.79 | -0.73% | - |
| Nov 4, 2025 | 6.91 | 6.91 | 6.84 | 6.84 | 6.84 | -1.01% | 250 |
| Nov 3, 2025 | 6.75 | 6.91 | 6.75 | 6.91 | 6.91 | 1.62% | 900 |
| Oct 31, 2025 | 6.88 | 6.90 | 6.80 | 6.80 | 6.80 | -1.16% | - |
| Oct 30, 2025 | 6.85 | 6.92 | 6.85 | 6.88 | 6.88 | 0.44% | 600 |
| Oct 29, 2025 | 6.80 | 6.85 | 6.80 | 6.85 | 6.85 | -8.42% | - |
| Oct 28, 2025 | 6.86 | 7.50 | 6.70 | 7.48 | 7.48 | 9.20% | 1,147 |
| Oct 27, 2025 | 6.91 | 6.91 | 6.81 | 6.85 | 6.85 | -0.72% | 300 |
| Oct 24, 2025 | 6.81 | 6.90 | 6.81 | 6.90 | 6.90 | 1.32% | - |
| Oct 23, 2025 | 6.82 | 6.89 | 6.81 | 6.81 | 6.81 | -0.87% | - |
| Oct 22, 2025 | 6.81 | 6.87 | 6.81 | 6.87 | 6.87 | 0.29% | - |
| Oct 21, 2025 | 6.73 | 6.85 | 6.73 | 6.85 | 6.85 | 0.59% | - |
| Oct 20, 2025 | 6.77 | 6.81 | 6.77 | 6.81 | 6.81 | 0.89% | 2,000 |
| Oct 17, 2025 | 6.80 | 6.91 | 6.75 | 6.75 | 6.75 | -1.75% | - |
| Oct 16, 2025 | 7.04 | 7.04 | 6.87 | 6.87 | 6.87 | -2.41% | - |
| Oct 15, 2025 | 6.44 | 7.04 | 6.44 | 7.04 | 7.04 | 3.68% | - |
| Oct 14, 2025 | 6.70 | 6.79 | 6.70 | 6.79 | 6.79 | 1.34% | - |
| Oct 13, 2025 | 6.83 | 7.03 | 6.63 | 6.70 | 6.70 | -0.59% | 13,678 |
| Oct 10, 2025 | 6.70 | 6.76 | 6.70 | 6.74 | 6.74 | -1.17% | - |
| Oct 9, 2025 | 6.92 | 7.00 | 6.82 | 6.82 | 6.82 | -1.16% | 1,677 |
| Oct 8, 2025 | 6.90 | 7.00 | 6.90 | 6.90 | 6.90 | -1.43% | 4,200 |
| Oct 7, 2025 | 6.95 | 7.01 | 6.95 | 7.00 | 7.00 | 0.57% | 1,115 |
| Oct 6, 2025 | 7.11 | 7.11 | 6.96 | 6.96 | 6.96 | -1.42% | - |
| Oct 3, 2025 | 7.09 | 7.10 | 7.06 | 7.06 | 7.06 | 0.43% | - |
| Oct 2, 2025 | 7.00 | 7.09 | 7.00 | 7.03 | 7.03 | -1.68% | - |
| Oct 1, 2025 | 7.14 | 7.15 | 7.09 | 7.15 | 7.15 | 0.42% | 430 |
| Sep 30, 2025 | 7.02 | 7.12 | 7.02 | 7.12 | 7.12 | -0.84% | - |
| Sep 29, 2025 | 6.99 | 7.18 | 6.99 | 7.18 | 7.18 | 2.43% | 1,000 |
| Sep 26, 2025 | 7.05 | 7.05 | 7.01 | 7.01 | 7.01 | -0.43% | - |
| Sep 25, 2025 | 6.99 | 7.07 | 6.95 | 7.04 | 7.04 | -0.28% | - |
| Sep 24, 2025 | 6.86 | 7.06 | 6.86 | 7.06 | 7.06 | 2.47% | - |
| Sep 23, 2025 | 7.01 | 7.01 | 6.89 | 6.89 | 6.89 | -2.55% | 1,000 |
| Sep 22, 2025 | 7.00 | 7.18 | 7.00 | 7.07 | 7.07 | 1.00% | 500 |
| Sep 19, 2025 | 7.07 | 7.14 | 7.00 | 7.00 | 7.00 | -1.96% | 2,779 |
| Sep 18, 2025 | 7.08 | 7.14 | 7.08 | 7.14 | 7.14 | 2.59% | 450 |
| Sep 17, 2025 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | -0.57% | - |
| Sep 16, 2025 | 6.92 | 7.00 | 6.92 | 7.00 | 7.00 | - | - |
| Sep 15, 2025 | 6.89 | 7.05 | 6.89 | 7.00 | 7.00 | 1.60% | 500 |
| Sep 12, 2025 | 6.74 | 6.89 | 6.74 | 6.89 | 6.89 | 1.62% | - |
| Sep 11, 2025 | 7.06 | 7.06 | 6.78 | 6.78 | 6.78 | -3.83% | - |
| Sep 10, 2025 | 7.11 | 7.13 | 6.96 | 7.05 | 7.05 | -0.70% | 1,500 |
| Sep 9, 2025 | 7.13 | 7.15 | 7.07 | 7.10 | 7.10 | -0.28% | 910 |
| Sep 8, 2025 | 6.83 | 7.12 | 6.83 | 7.12 | 7.12 | 1.14% | - |
| Sep 5, 2025 | 7.13 | 7.13 | 7.04 | 7.04 | 7.04 | -0.98% | 1,590 |
| Sep 4, 2025 | 7.11 | 7.12 | 7.11 | 7.11 | 7.11 | - | - |
| Sep 3, 2025 | 6.82 | 7.11 | 6.82 | 7.11 | 7.11 | 2.75% | - |
| Sep 2, 2025 | 6.81 | 6.92 | 6.81 | 6.92 | 6.92 | 2.98% | - |
| Sep 1, 2025 | 6.56 | 6.78 | 6.56 | 6.72 | 6.72 | 0.30% | - |
| Aug 29, 2025 | 7.10 | 7.14 | 6.70 | 6.70 | 6.70 | -3.60% | - |
| Aug 28, 2025 | 7.08 | 7.08 | 6.95 | 6.95 | 6.95 | -2.11% | 160 |
| Aug 27, 2025 | 7.05 | 7.24 | 7.05 | 7.10 | 7.10 | - | 300 |
| Aug 26, 2025 | 7.08 | 7.10 | 7.08 | 7.10 | 7.10 | -1.53% | - |
| Aug 25, 2025 | 7.17 | 7.21 | 7.15 | 7.21 | 7.21 | 0.42% | - |
| Aug 22, 2025 | 7.22 | 7.30 | 7.18 | 7.18 | 7.18 | -0.69% | 1,000 |
| Aug 21, 2025 | 7.33 | 7.41 | 7.23 | 7.23 | 7.23 | 0.84% | 1,000 |
| Aug 20, 2025 | 6.99 | 7.17 | 6.94 | 7.17 | 7.17 | 3.46% | 1,450 |
| Aug 19, 2025 | 6.97 | 7.00 | 6.93 | 6.93 | 6.93 | -1.00% | - |
| Aug 18, 2025 | 6.86 | 7.00 | 6.86 | 7.00 | 7.00 | 1.45% | - |
| Aug 15, 2025 | 6.98 | 6.98 | 6.89 | 6.90 | 6.90 | -1.85% | - |
| Aug 14, 2025 | 6.86 | 7.03 | 6.86 | 7.03 | 7.03 | 0.14% | - |
| Aug 13, 2025 | 6.97 | 7.06 | 6.97 | 7.02 | 7.02 | -0.57% | - |
| Aug 12, 2025 | 7.10 | 7.10 | 7.04 | 7.06 | 7.06 | -1.26% | - |
| Aug 11, 2025 | 6.40 | 7.15 | 6.25 | 7.15 | 7.15 | 10.51% | 2,100 |
| Aug 8, 2025 | 6.61 | 6.61 | 6.47 | 6.47 | 6.47 | -4.15% | - |
| Aug 7, 2025 | 6.45 | 6.75 | 6.42 | 6.75 | 6.75 | 6.13% | 2,500 |
| Aug 6, 2025 | 6.35 | 6.36 | 6.35 | 6.36 | 6.36 | -0.31% | 140 |
| Aug 5, 2025 | 6.60 | 6.60 | 6.38 | 6.38 | 6.38 | -1.39% | 900 |
| Aug 4, 2025 | 6.56 | 6.56 | 6.47 | 6.47 | 6.47 | 0.62% | 250 |
| Aug 1, 2025 | 6.49 | 6.49 | 6.42 | 6.43 | 6.43 | -0.31% | - |
| Jul 31, 2025 | 6.43 | 6.45 | 6.40 | 6.45 | 6.45 | - | - |
| Jul 30, 2025 | 6.12 | 6.65 | 6.12 | 6.45 | 6.45 | 5.05% | 440 |
| Jul 29, 2025 | 6.90 | 6.90 | 5.60 | 6.14 | 6.14 | -12.16% | 14,639 |
| Jul 28, 2025 | 7.09 | 7.13 | 6.99 | 6.99 | 6.99 | -1.55% | 2,840 |
| Jul 25, 2025 | 7.13 | 7.21 | 7.10 | 7.10 | 7.10 | - | 1,160 |
| Jul 24, 2025 | 7.09 | 7.20 | 7.09 | 7.10 | 7.10 | -1.66% | 100 |
| Jul 23, 2025 | 7.29 | 7.32 | 7.22 | 7.22 | 7.22 | -1.77% | 1,500 |
| Jul 22, 2025 | 7.00 | 7.35 | 7.00 | 7.35 | 7.35 | 3.52% | - |
| Jul 21, 2025 | 7.12 | 7.12 | 7.10 | 7.10 | 7.10 | -1.11% | - |
| Jul 18, 2025 | 7.20 | 7.20 | 7.18 | 7.18 | 7.18 | -0.14% | 50 |