3M Company (VIE:MMM)
Austria
· Delayed Price · Currency is EUR 143.86
-2.08 (-1.43%)
At close: Dec 5, 2025
3M Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 145.08 | 145.30 | 143.86 | 143.86 | 143.86 | -1.43% | - |
| Dec 4, 2025 | 148.38 | 148.42 | 145.94 | 145.94 | 145.94 | -0.78% | - |
| Dec 3, 2025 | 147.68 | 147.78 | 147.08 | 147.08 | 147.08 | 0.33% | - |
| Dec 2, 2025 | 146.82 | 147.00 | 146.60 | 146.60 | 146.60 | - | - |
| Dec 1, 2025 | 147.06 | 147.20 | 146.60 | 146.60 | 146.60 | -0.96% | - |
| Nov 28, 2025 | 147.30 | 148.02 | 147.30 | 148.02 | 148.02 | 0.65% | - |
| Nov 27, 2025 | 146.66 | 147.68 | 146.66 | 147.06 | 147.06 | -0.88% | - |
| Nov 26, 2025 | 148.38 | 148.52 | 148.28 | 148.36 | 148.36 | -0.11% | - |
| Nov 25, 2025 | 147.06 | 148.52 | 146.46 | 148.52 | 148.52 | 2.01% | - |
| Nov 24, 2025 | 146.06 | 146.06 | 145.24 | 145.60 | 145.60 | -0.01% | - |
| Nov 21, 2025 | 142.78 | 145.62 | 142.78 | 145.62 | 145.62 | 0.58% | - |
| Nov 20, 2025 | 145.30 | 145.84 | 144.78 | 144.78 | 144.78 | 0.12% | - |
| Nov 19, 2025 | 143.20 | 144.60 | 143.12 | 144.60 | 144.60 | 0.61% | - |
| Nov 18, 2025 | 141.82 | 143.72 | 141.70 | 143.72 | 143.72 | -0.25% | - |
| Nov 17, 2025 | 145.06 | 145.06 | 143.78 | 144.08 | 144.08 | -0.33% | 3 |
| Nov 14, 2025 | 145.60 | 145.60 | 144.56 | 144.56 | 144.56 | -1.95% | 50 |
| Nov 12, 2025 | 145.78 | 147.44 | 145.52 | 147.44 | 146.81 | 2.03% | - |
| Nov 11, 2025 | 144.52 | 144.52 | 144.32 | 144.50 | 143.89 | -0.17% | 40 |
| Nov 10, 2025 | 142.38 | 144.74 | 142.38 | 144.74 | 144.12 | 2.51% | 1 |
| Nov 7, 2025 | 142.50 | 142.50 | 140.98 | 141.20 | 140.60 | -0.45% | - |
| Nov 6, 2025 | 142.22 | 142.36 | 141.84 | 141.84 | 141.24 | 0.84% | - |
| Nov 5, 2025 | 139.48 | 140.66 | 139.48 | 140.66 | 140.06 | 1.15% | - |
| Nov 4, 2025 | 139.36 | 140.64 | 139.06 | 139.06 | 138.47 | -3.01% | - |
| Nov 3, 2025 | 144.20 | 144.64 | 143.38 | 143.38 | 142.77 | -0.95% | - |
| Oct 31, 2025 | 142.78 | 144.76 | 142.70 | 144.76 | 144.14 | -0.36% | - |
| Oct 30, 2025 | 141.60 | 145.50 | 141.42 | 145.28 | 144.66 | 1.50% | - |
| Oct 29, 2025 | 143.08 | 143.98 | 142.74 | 143.14 | 142.53 | -0.51% | - |
| Oct 28, 2025 | 144.06 | 144.38 | 143.88 | 143.88 | 143.27 | -1.18% | - |
| Oct 27, 2025 | 145.42 | 145.60 | 144.38 | 145.60 | 144.98 | 0.01% | 20 |
| Oct 24, 2025 | 147.74 | 148.26 | 145.58 | 145.58 | 144.96 | -0.93% | - |
| Oct 23, 2025 | 144.46 | 146.94 | 144.38 | 146.94 | 146.32 | 2.01% | 69 |
| Oct 22, 2025 | 144.18 | 144.30 | 143.48 | 144.04 | 143.43 | 2.04% | - |
| Oct 21, 2025 | 133.80 | 141.16 | 133.42 | 141.16 | 140.56 | 7.05% | 557 |
| Oct 20, 2025 | 131.50 | 132.14 | 131.10 | 131.86 | 131.30 | 1.21% | 1 |
| Oct 17, 2025 | 128.62 | 130.28 | 127.46 | 130.28 | 129.73 | 0.20% | 78 |
| Oct 16, 2025 | 133.86 | 133.86 | 130.02 | 130.02 | 129.47 | -2.12% | 1 |
| Oct 15, 2025 | 131.82 | 132.84 | 131.50 | 132.84 | 132.28 | 1.19% | 2 |
| Oct 14, 2025 | 129.76 | 131.28 | 129.26 | 131.28 | 130.72 | -0.05% | 40 |
| Oct 13, 2025 | 129.88 | 131.34 | 129.62 | 131.34 | 130.78 | 1.55% | - |
| Oct 10, 2025 | 132.28 | 132.50 | 129.34 | 129.34 | 128.79 | -2.02% | - |
| Oct 9, 2025 | 134.26 | 134.26 | 132.00 | 132.00 | 131.44 | -0.75% | - |
| Oct 8, 2025 | 133.62 | 133.86 | 133.00 | 133.00 | 132.43 | -1.10% | - |
| Oct 7, 2025 | 133.22 | 134.48 | 133.22 | 134.48 | 133.91 | 1.04% | - |
| Oct 6, 2025 | 135.40 | 135.86 | 133.10 | 133.10 | 132.53 | -1.60% | - |
| Oct 3, 2025 | 135.02 | 135.38 | 135.02 | 135.26 | 134.68 | 0.28% | - |
| Oct 2, 2025 | 132.80 | 134.88 | 132.06 | 134.88 | 134.31 | 1.54% | - |
| Oct 1, 2025 | 130.80 | 132.84 | 130.80 | 132.84 | 132.28 | 1.53% | - |
| Sep 30, 2025 | 131.08 | 131.08 | 130.54 | 130.84 | 130.28 | 0.06% | - |
| Sep 29, 2025 | 130.22 | 130.94 | 130.22 | 130.76 | 130.20 | -0.21% | - |
| Sep 26, 2025 | 131.12 | 131.88 | 131.04 | 131.04 | 130.48 | 0.15% | - |
| Sep 25, 2025 | 131.84 | 131.84 | 130.84 | 130.84 | 130.28 | -0.89% | - |
| Sep 24, 2025 | 132.58 | 133.24 | 132.02 | 132.02 | 131.46 | -0.81% | 23 |
| Sep 23, 2025 | 130.68 | 133.10 | 130.48 | 133.10 | 132.53 | 1.29% | - |
| Sep 22, 2025 | 132.78 | 132.78 | 131.40 | 131.40 | 130.84 | -0.48% | - |
| Sep 19, 2025 | 131.78 | 132.66 | 131.60 | 132.04 | 131.48 | 0.20% | - |
| Sep 18, 2025 | 131.94 | 132.52 | 130.62 | 131.78 | 131.22 | -0.63% | 50 |
| Sep 17, 2025 | 131.80 | 132.62 | 131.14 | 132.62 | 132.06 | 1.73% | - |
| Sep 16, 2025 | 132.72 | 133.04 | 130.36 | 130.36 | 129.81 | -1.27% | - |
| Sep 15, 2025 | 134.46 | 134.82 | 132.04 | 132.04 | 131.48 | -2.73% | 10 |
| Sep 12, 2025 | 135.44 | 136.00 | 135.20 | 135.74 | 135.16 | 1.19% | 1 |
| Sep 11, 2025 | 131.40 | 134.14 | 131.12 | 134.14 | 133.57 | 2.76% | 1 |
| Sep 10, 2025 | 131.36 | 131.36 | 130.48 | 130.54 | 129.98 | 0.51% | 1 |
| Sep 9, 2025 | 131.36 | 131.36 | 129.88 | 129.88 | 129.33 | -1.35% | - |
| Sep 8, 2025 | 131.40 | 132.76 | 130.76 | 131.66 | 131.10 | -0.17% | 12 |
| Sep 5, 2025 | 133.02 | 133.02 | 131.88 | 131.88 | 131.32 | 0.33% | 50 |
| Sep 4, 2025 | 129.66 | 131.44 | 129.66 | 131.44 | 130.88 | 0.64% | 23 |
| Sep 3, 2025 | 132.66 | 132.66 | 130.60 | 130.60 | 130.04 | -0.93% | - |
| Sep 2, 2025 | 132.32 | 132.62 | 131.54 | 131.82 | 131.26 | -0.32% | 75 |
| Sep 1, 2025 | 133.52 | 133.52 | 132.14 | 132.24 | 131.68 | -1.14% | 75 |
| Aug 29, 2025 | 134.40 | 135.00 | 133.46 | 133.76 | 133.19 | -0.80% | 7 |
| Aug 28, 2025 | 134.46 | 135.26 | 134.28 | 134.84 | 134.27 | -0.27% | - |
| Aug 27, 2025 | 134.12 | 135.20 | 134.12 | 135.20 | 134.62 | 1.38% | - |
| Aug 26, 2025 | 133.34 | 133.78 | 133.34 | 133.36 | 132.79 | -0.66% | - |
| Aug 25, 2025 | 134.66 | 134.80 | 134.24 | 134.24 | 133.67 | 1.37% | - |
| Aug 21, 2025 | 132.68 | 132.68 | 132.24 | 132.42 | 131.24 | 0.08% | - |
| Aug 20, 2025 | 131.58 | 132.32 | 131.58 | 132.32 | 131.14 | -0.21% | - |
| Aug 19, 2025 | 131.56 | 132.60 | 130.20 | 132.60 | 131.42 | 0.67% | 52 |
| Aug 18, 2025 | 130.74 | 131.72 | 130.04 | 131.72 | 130.54 | 0.63% | 1 |
| Aug 15, 2025 | 134.76 | 134.76 | 130.90 | 130.90 | 129.73 | -3.92% | - |
| Aug 14, 2025 | 136.54 | 136.82 | 136.24 | 136.24 | 135.02 | 1.08% | - |
| Aug 13, 2025 | 134.56 | 135.40 | 134.56 | 134.78 | 133.58 | 0.54% | - |
| Aug 12, 2025 | 133.62 | 134.28 | 133.40 | 134.06 | 132.86 | 1.18% | - |
| Aug 11, 2025 | 131.42 | 132.58 | 131.42 | 132.50 | 131.32 | 1.36% | - |
| Aug 8, 2025 | 130.74 | 130.74 | 130.24 | 130.72 | 129.55 | 1.13% | 10 |
| Aug 7, 2025 | 129.54 | 130.66 | 129.26 | 129.26 | 128.11 | -0.45% | - |
| Aug 6, 2025 | 130.12 | 130.12 | 129.28 | 129.84 | 128.68 | 1.09% | - |
| Aug 5, 2025 | 128.28 | 128.44 | 128.08 | 128.44 | 127.29 | 0.42% | - |
| Aug 4, 2025 | 125.80 | 127.90 | 125.50 | 127.90 | 126.76 | 1.51% | - |
| Aug 1, 2025 | 130.26 | 130.26 | 126.00 | 126.00 | 124.87 | -2.40% | - |
| Jul 31, 2025 | 127.62 | 129.10 | 127.62 | 129.10 | 127.95 | -1.83% | - |
| Jul 30, 2025 | 131.40 | 132.54 | 131.26 | 131.50 | 130.33 | -0.06% | - |
| Jul 29, 2025 | 131.78 | 132.08 | 131.40 | 131.58 | 130.40 | -0.26% | - |
| Jul 28, 2025 | 129.36 | 131.92 | 129.36 | 131.92 | 130.74 | 3.16% | 70 |
| Jul 25, 2025 | 127.36 | 127.88 | 127.36 | 127.88 | 126.74 | -0.03% | - |
| Jul 24, 2025 | 128.28 | 128.60 | 126.44 | 127.92 | 126.78 | -0.65% | - |
| Jul 23, 2025 | 129.32 | 129.94 | 128.76 | 128.76 | 127.61 | 0.09% | - |
| Jul 22, 2025 | 130.68 | 130.78 | 128.64 | 128.64 | 127.49 | -0.50% | - |
| Jul 21, 2025 | 132.38 | 132.38 | 129.28 | 129.28 | 128.13 | -7.79% | 5 |
| Jul 18, 2025 | 137.38 | 140.26 | 137.38 | 140.20 | 138.95 | 3.01% | 148 |
| Jul 17, 2025 | 135.94 | 136.10 | 135.58 | 136.10 | 134.88 | 2.42% | - |