mwb fairtrade Wertpapierhandelsbank AG (FRA:MWB0)
Germany
· Delayed Price · Currency is EUR 9.25
+0.45 (5.11%)
At close: Dec 4, 2025
FRA:MWB0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 8.75 | 9.25 | 8.75 | 9.25 | 9.25 | 5.11% | 790 |
| Dec 3, 2025 | 8.75 | 9.00 | 8.75 | 8.80 | 8.80 | - | - |
| Dec 2, 2025 | 8.75 | 8.85 | 8.75 | 8.80 | 8.80 | -0.56% | 250 |
| Dec 1, 2025 | 8.90 | 8.90 | 8.80 | 8.85 | 8.85 | -1.67% | - |
| Nov 28, 2025 | 8.80 | 9.00 | 8.80 | 9.00 | 9.00 | 0.56% | - |
| Nov 27, 2025 | 8.75 | 8.95 | 8.75 | 8.95 | 8.95 | 1.13% | - |
| Nov 26, 2025 | 8.90 | 9.00 | 8.85 | 8.85 | 8.85 | -1.12% | - |
| Nov 25, 2025 | 9.00 | 9.00 | 8.95 | 8.95 | 8.95 | - | - |
| Nov 24, 2025 | 9.20 | 9.20 | 8.95 | 8.95 | 8.95 | -1.10% | - |
| Nov 21, 2025 | 8.95 | 9.05 | 8.85 | 9.05 | 9.05 | 0.56% | - |
| Nov 20, 2025 | 8.75 | 9.00 | 8.75 | 9.00 | 9.00 | 2.27% | - |
| Nov 19, 2025 | 8.70 | 8.80 | 8.70 | 8.80 | 8.80 | 0.57% | - |
| Nov 18, 2025 | 8.70 | 8.75 | 8.70 | 8.75 | 8.75 | 0.57% | - |
| Nov 17, 2025 | 8.90 | 8.90 | 8.70 | 8.70 | 8.70 | -2.25% | - |
| Nov 14, 2025 | 9.05 | 9.05 | 8.90 | 8.90 | 8.90 | -2.20% | - |
| Nov 13, 2025 | 9.05 | 9.10 | 9.00 | 9.10 | 9.10 | - | - |
| Nov 12, 2025 | 9.00 | 9.10 | 9.00 | 9.10 | 9.10 | 1.11% | - |
| Nov 11, 2025 | 9.05 | 9.10 | 9.00 | 9.00 | 9.00 | -0.55% | - |
| Nov 10, 2025 | 9.00 | 9.05 | 9.00 | 9.05 | 9.05 | 0.56% | - |
| Nov 7, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Nov 6, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Nov 5, 2025 | 9.05 | 9.10 | 9.00 | 9.00 | 9.00 | -0.55% | 340 |
| Nov 4, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -0.55% | - |
| Nov 3, 2025 | 9.00 | 9.10 | 9.00 | 9.10 | 9.10 | 0.55% | 250 |
| Oct 31, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - | - |
| Oct 30, 2025 | 8.90 | 9.05 | 8.90 | 9.05 | 9.05 | - | - |
| Oct 29, 2025 | 8.45 | 9.05 | 8.45 | 9.05 | 9.05 | 6.47% | - |
| Oct 28, 2025 | 8.55 | 8.65 | 8.50 | 8.50 | 8.50 | -0.58% | - |
| Oct 27, 2025 | 8.45 | 8.55 | 8.45 | 8.55 | 8.55 | 1.79% | - |
| Oct 24, 2025 | 8.25 | 8.40 | 8.25 | 8.40 | 8.40 | 0.60% | - |
| Oct 23, 2025 | 8.05 | 8.35 | 7.95 | 8.35 | 8.35 | 4.37% | - |
| Oct 22, 2025 | 7.80 | 8.00 | 7.80 | 8.00 | 8.00 | 1.27% | - |
| Oct 21, 2025 | 7.85 | 7.90 | 7.85 | 7.90 | 7.90 | 1.94% | - |
| Oct 20, 2025 | 7.90 | 7.90 | 7.75 | 7.75 | 7.75 | - | 150 |
| Oct 17, 2025 | 7.80 | 7.80 | 7.75 | 7.75 | 7.75 | -1.27% | - |
| Oct 16, 2025 | 7.60 | 7.85 | 7.60 | 7.85 | 7.85 | 3.29% | 390 |
| Oct 15, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Oct 14, 2025 | 7.75 | 7.75 | 7.60 | 7.60 | 7.60 | - | - |
| Oct 13, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Oct 10, 2025 | 7.75 | 7.75 | 7.60 | 7.60 | 7.60 | -1.94% | - |
| Oct 9, 2025 | 7.80 | 7.80 | 7.75 | 7.75 | 7.75 | -0.64% | - |
| Oct 8, 2025 | 7.35 | 7.80 | 7.35 | 7.80 | 7.80 | 4.00% | - |
| Oct 7, 2025 | 7.45 | 7.60 | 7.45 | 7.50 | 7.50 | 0.67% | 400 |
| Oct 6, 2025 | 7.35 | 7.45 | 7.35 | 7.45 | 7.45 | 2.76% | - |
| Oct 3, 2025 | 7.60 | 7.60 | 7.25 | 7.25 | 7.25 | -3.97% | - |
| Oct 2, 2025 | 7.75 | 7.75 | 7.55 | 7.55 | 7.55 | -3.21% | - |
| Oct 1, 2025 | 7.75 | 7.80 | 7.75 | 7.80 | 7.80 | 0.65% | - |
| Sep 30, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -1.27% | - |
| Sep 29, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 2.61% | - |
| Sep 26, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -3.16% | - |
| Sep 25, 2025 | 7.75 | 7.90 | 7.75 | 7.90 | 7.90 | 7.48% | 270 |
| Sep 24, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 0.68% | - |
| Sep 23, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -2.01% | - |
| Sep 22, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 3.47% | 200 |
| Sep 19, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -0.69% | - |
| Sep 18, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -1.36% | - |
| Sep 17, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -2.65% | 290 |
| Sep 16, 2025 | 7.30 | 7.55 | 7.30 | 7.55 | 7.55 | 2.72% | 280 |
| Sep 15, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -2.00% | - |
| Sep 12, 2025 | 7.00 | 7.50 | 7.00 | 7.50 | 7.50 | 2.74% | 600 |
| Sep 11, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Sep 10, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -5.81% | - |
| Sep 9, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 1.97% | 400 |
| Sep 8, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 1.33% | - |
| Sep 5, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -6.25% | - |
| Sep 4, 2025 | 7.95 | 8.00 | 7.95 | 8.00 | 8.00 | -0.62% | 700 |
| Sep 3, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -2.42% | - |
| Sep 2, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -1.79% | - |
| Sep 1, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -3.45% | - |
| Aug 29, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | 300 |
| Aug 28, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 1.75% | - |
| Aug 27, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - | - |
| Aug 26, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 1.18% | - |
| Aug 25, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 0.60% | - |
| Aug 22, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -0.59% | - |
| Aug 21, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -1.74% | - |
| Aug 20, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | - |
| Aug 19, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 2.99% | - |
| Aug 18, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 1.21% | - |
| Aug 15, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -2.37% | - |
| Aug 14, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -0.59% | - |
| Aug 13, 2025 | 8.90 | 8.90 | 8.50 | 8.50 | 8.50 | -3.95% | 300 |
| Aug 12, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - | - |
| Aug 11, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 2.31% | - |
| Aug 8, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 1.17% | - |
| Aug 7, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 1.79% | - |
| Aug 6, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -2.89% | - |
| Aug 5, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 1.76% | - |
| Aug 4, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -1.16% | - |
| Aug 1, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 1.78% | - |
| Jul 31, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -0.59% | - |
| Jul 30, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -6.59% | - |
| Jul 29, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -1.09% | - |
| Jul 28, 2025 | 9.50 | 9.60 | 9.20 | 9.20 | 9.20 | 4.55% | 1,260 |
| Jul 25, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -2.22% | - |
| Jul 24, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 8.70 | -4.26% | - |
| Jul 23, 2025 | 9.20 | 9.40 | 9.20 | 9.40 | 9.09 | 4.44% | 200 |
| Jul 22, 2025 | 7.95 | 9.05 | 7.95 | 9.00 | 8.70 | 13.21% | 2,000 |
| Jul 21, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.69 | - | - |
| Jul 18, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.69 | - | - |