MBB SE (VIE:MBBG)
Austria
· Delayed Price · Currency is EUR 204.00
-2.00 (-0.97%)
At close: Feb 27, 2026
MBB SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 207.50 | 207.50 | 204.00 | 204.00 | 204.00 | -0.97% | - |
| Feb 26, 2026 | 207.50 | 207.50 | 206.00 | 206.00 | 206.00 | -0.96% | - |
| Feb 25, 2026 | 205.00 | 209.50 | 205.00 | 208.00 | 208.00 | 1.46% | - |
| Feb 24, 2026 | 205.00 | 205.50 | 203.50 | 205.00 | 205.00 | - | - |
| Feb 23, 2026 | 216.00 | 216.00 | 205.00 | 205.00 | 205.00 | -7.03% | - |
| Feb 20, 2026 | 219.00 | 220.50 | 218.50 | 220.50 | 220.50 | 0.46% | - |
| Feb 19, 2026 | 221.50 | 221.50 | 219.00 | 219.50 | 219.50 | -2.01% | - |
| Feb 18, 2026 | 220.00 | 224.00 | 220.00 | 224.00 | 224.00 | 4.43% | - |
| Feb 17, 2026 | 223.50 | 223.50 | 214.50 | 214.50 | 214.50 | -3.81% | - |
| Feb 16, 2026 | 223.00 | 224.00 | 222.50 | 223.00 | 223.00 | 0.45% | - |
| Feb 13, 2026 | 218.00 | 222.00 | 218.00 | 222.00 | 222.00 | 2.07% | - |
| Feb 12, 2026 | 222.00 | 222.00 | 217.50 | 217.50 | 217.50 | -1.14% | - |
| Feb 11, 2026 | 223.50 | 223.50 | 220.00 | 220.00 | 220.00 | -1.79% | - |
| Feb 10, 2026 | 224.00 | 224.00 | 222.50 | 224.00 | 224.00 | 0.67% | - |
| Feb 9, 2026 | 218.00 | 222.50 | 218.00 | 222.50 | 222.50 | 3.01% | - |
| Feb 6, 2026 | 212.50 | 216.50 | 212.50 | 216.00 | 216.00 | 1.65% | - |
| Feb 5, 2026 | 212.00 | 213.50 | 212.00 | 212.50 | 212.50 | 0.24% | - |
| Feb 4, 2026 | 219.00 | 219.00 | 212.00 | 212.00 | 212.00 | -3.20% | - |
| Feb 3, 2026 | 221.50 | 221.50 | 219.00 | 219.00 | 219.00 | 0.69% | - |
| Feb 2, 2026 | 214.50 | 217.50 | 214.50 | 217.50 | 217.50 | 0.23% | - |
| Jan 30, 2026 | 215.50 | 217.50 | 215.50 | 217.00 | 217.00 | 0.70% | - |
| Jan 29, 2026 | 214.00 | 216.00 | 214.00 | 215.50 | 215.50 | 1.17% | - |
| Jan 28, 2026 | 215.50 | 215.50 | 213.00 | 213.00 | 213.00 | -1.16% | - |
| Jan 27, 2026 | 212.00 | 215.50 | 210.50 | 215.50 | 215.50 | 2.13% | - |
| Jan 26, 2026 | 211.00 | 216.00 | 211.00 | 211.00 | 211.00 | 6.24% | - |
| Jan 23, 2026 | 197.20 | 199.00 | 197.20 | 198.60 | 198.60 | 0.40% | - |
| Jan 22, 2026 | 194.80 | 197.80 | 194.80 | 197.80 | 197.80 | 2.91% | - |
| Jan 21, 2026 | 191.80 | 192.20 | 190.20 | 192.20 | 192.20 | -0.62% | - |
| Jan 20, 2026 | 196.80 | 196.80 | 191.00 | 193.40 | 193.40 | -1.33% | - |
| Jan 19, 2026 | 199.40 | 199.40 | 196.00 | 196.00 | 196.00 | -2.73% | - |
| Jan 16, 2026 | 204.00 | 204.50 | 201.50 | 201.50 | 201.50 | -1.47% | - |
| Jan 15, 2026 | 204.50 | 204.50 | 204.00 | 204.50 | 204.50 | - | - |
| Jan 14, 2026 | 211.00 | 211.00 | 203.50 | 204.50 | 204.50 | -3.31% | - |
| Jan 13, 2026 | 211.00 | 211.50 | 207.50 | 211.50 | 211.50 | 1.44% | - |
| Jan 12, 2026 | 214.00 | 214.00 | 208.50 | 208.50 | 208.50 | -2.11% | - |
| Jan 9, 2026 | 215.00 | 215.00 | 212.50 | 213.00 | 213.00 | -1.16% | - |
| Jan 8, 2026 | 214.00 | 215.50 | 213.00 | 215.50 | 215.50 | 2.13% | - |
| Jan 7, 2026 | 212.50 | 212.50 | 209.00 | 211.00 | 211.00 | - | - |
| Jan 6, 2026 | 213.50 | 213.50 | 208.50 | 211.00 | 211.00 | -0.71% | - |
| Jan 5, 2026 | 212.00 | 213.50 | 212.00 | 212.50 | 212.50 | 1.92% | - |
| Jan 2, 2026 | 211.00 | 211.00 | 208.50 | 208.50 | 208.50 | 0.72% | - |
| Dec 30, 2025 | 206.00 | 207.00 | 206.00 | 207.00 | 207.00 | 1.22% | - |
| Dec 29, 2025 | 201.00 | 204.50 | 201.00 | 204.50 | 204.50 | 1.74% | - |
| Dec 23, 2025 | 199.60 | 201.00 | 199.40 | 201.00 | 201.00 | 1.31% | - |
| Dec 22, 2025 | 200.50 | 200.50 | 197.00 | 198.40 | 198.40 | -0.40% | - |
| Dec 19, 2025 | 199.60 | 200.50 | 199.00 | 199.20 | 199.20 | 1.01% | - |
| Dec 18, 2025 | 193.40 | 197.20 | 193.40 | 197.20 | 197.20 | 0.92% | - |
| Dec 17, 2025 | 197.40 | 197.80 | 195.00 | 195.40 | 195.40 | -2.79% | - |
| Dec 16, 2025 | 205.00 | 205.00 | 201.00 | 201.00 | 201.00 | -2.19% | - |
| Dec 15, 2025 | 202.50 | 205.50 | 202.00 | 205.50 | 205.50 | 2.24% | - |
| Dec 12, 2025 | 204.50 | 205.50 | 201.00 | 201.00 | 201.00 | -0.50% | - |
| Dec 11, 2025 | 202.00 | 205.00 | 201.50 | 202.00 | 202.00 | - | - |
| Dec 10, 2025 | 204.00 | 204.00 | 202.00 | 202.00 | 202.00 | 1.51% | - |
| Dec 9, 2025 | 198.80 | 199.40 | 198.80 | 199.00 | 199.00 | 5.51% | - |
| Dec 8, 2025 | 188.20 | 188.60 | 187.60 | 188.60 | 188.60 | 1.62% | - |
| Dec 5, 2025 | 184.60 | 187.20 | 184.60 | 185.60 | 185.60 | -0.64% | - |
| Dec 4, 2025 | 179.40 | 186.80 | 179.40 | 186.80 | 186.80 | 4.83% | - |
| Dec 3, 2025 | 174.00 | 178.20 | 174.00 | 178.20 | 178.20 | 1.02% | - |
| Dec 2, 2025 | 178.40 | 179.00 | 176.40 | 176.40 | 176.40 | -0.68% | - |
| Dec 1, 2025 | 183.60 | 183.60 | 177.60 | 177.60 | 177.60 | -2.20% | - |
| Nov 28, 2025 | 183.60 | 183.60 | 180.40 | 181.60 | 181.60 | -1.41% | - |
| Nov 27, 2025 | 184.20 | 184.20 | 182.60 | 184.20 | 184.20 | 0.33% | - |
| Nov 26, 2025 | 185.60 | 185.60 | 183.40 | 183.60 | 183.60 | -0.33% | - |
| Nov 25, 2025 | 183.40 | 184.20 | 181.40 | 184.20 | 184.20 | 0.33% | - |
| Nov 24, 2025 | 181.60 | 184.20 | 181.60 | 183.60 | 183.60 | 1.66% | - |
| Nov 21, 2025 | 182.00 | 182.00 | 178.00 | 180.60 | 180.60 | -2.27% | - |
| Nov 20, 2025 | 182.00 | 184.80 | 181.80 | 184.80 | 184.80 | 2.67% | - |
| Nov 19, 2025 | 177.40 | 180.00 | 177.40 | 180.00 | 180.00 | 1.58% | - |
| Nov 18, 2025 | 180.00 | 181.20 | 177.20 | 177.20 | 177.20 | -3.38% | - |
| Nov 17, 2025 | 182.60 | 184.80 | 182.60 | 183.40 | 183.40 | 1.55% | - |
| Nov 14, 2025 | 183.40 | 183.40 | 180.00 | 180.60 | 180.60 | -1.10% | - |
| Nov 13, 2025 | 187.20 | 187.80 | 182.60 | 182.60 | 182.60 | -2.56% | - |
| Nov 12, 2025 | 192.60 | 192.60 | 187.40 | 187.40 | 187.40 | -2.80% | - |
| Nov 11, 2025 | 192.20 | 193.60 | 191.60 | 192.80 | 192.80 | - | - |
| Nov 10, 2025 | 190.40 | 194.60 | 190.40 | 192.80 | 192.80 | 2.88% | - |
| Nov 7, 2025 | 187.60 | 187.60 | 186.60 | 187.40 | 187.40 | 0.43% | - |
| Nov 6, 2025 | 188.60 | 190.20 | 186.60 | 186.60 | 186.60 | -1.79% | - |
| Nov 5, 2025 | 190.00 | 190.00 | 188.80 | 190.00 | 190.00 | -0.11% | - |
| Nov 4, 2025 | 193.20 | 193.20 | 190.20 | 190.20 | 190.20 | -2.26% | - |
| Nov 3, 2025 | 191.80 | 196.00 | 191.80 | 194.60 | 194.60 | 1.99% | - |
| Oct 31, 2025 | 191.80 | 191.80 | 190.80 | 190.80 | 190.80 | -0.93% | - |
| Oct 30, 2025 | 192.80 | 193.60 | 192.60 | 192.60 | 192.60 | -0.10% | - |
| Oct 29, 2025 | 197.00 | 197.00 | 192.80 | 192.80 | 192.80 | -2.82% | - |
| Oct 28, 2025 | 195.80 | 198.80 | 195.80 | 198.40 | 198.40 | 1.12% | - |
| Oct 27, 2025 | 199.80 | 199.80 | 196.20 | 196.20 | 196.20 | -1.70% | - |
| Oct 24, 2025 | 198.80 | 201.00 | 198.80 | 199.60 | 199.60 | -0.20% | - |
| Oct 23, 2025 | 196.20 | 200.00 | 196.20 | 200.00 | 200.00 | 2.99% | - |
| Oct 22, 2025 | 185.00 | 194.20 | 185.00 | 194.20 | 194.20 | 6.59% | - |
| Oct 21, 2025 | 182.20 | 182.40 | 182.20 | 182.20 | 182.20 | 8.19% | - |
| Oct 20, 2025 | 165.20 | 168.40 | 165.20 | 168.40 | 168.40 | 2.06% | - |
| Oct 17, 2025 | 163.00 | 166.20 | 163.00 | 165.00 | 165.00 | -1.79% | - |
| Oct 16, 2025 | 168.60 | 168.80 | 168.00 | 168.00 | 168.00 | -0.47% | - |
| Oct 15, 2025 | 175.60 | 175.60 | 168.80 | 168.80 | 168.80 | -3.98% | - |
| Oct 14, 2025 | 179.00 | 179.00 | 174.60 | 175.80 | 175.80 | -3.72% | - |
| Oct 13, 2025 | 182.60 | 183.60 | 182.60 | 182.60 | 182.60 | 0.11% | - |
| Oct 10, 2025 | 183.80 | 184.00 | 182.40 | 182.40 | 182.40 | -0.33% | - |
| Oct 9, 2025 | 184.00 | 185.40 | 183.00 | 183.00 | 183.00 | 0.33% | - |
| Oct 8, 2025 | 178.00 | 182.40 | 178.00 | 182.40 | 182.40 | 3.52% | - |
| Oct 7, 2025 | 180.00 | 180.00 | 176.20 | 176.20 | 176.20 | -2.11% | - |
| Oct 6, 2025 | 179.80 | 180.00 | 179.00 | 180.00 | 180.00 | 1.47% | - |