MLP SE (ETR:MLP)
Germany · Delayed Price · Currency is EUR 9.40
+0.26 (2.84%)
Sep 16, 2026, 5:35 PM CET
MLP SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 9.27 | 9.46 | 9.16 | 9.46 | - | 3.50% | 48,139 |
| Sep 15, 2026 | 9.06 | 9.28 | 8.92 | 9.14 | 9.14 | 0.66% | 55,776 |
| Sep 14, 2026 | 9.06 | 9.20 | 9.00 | 9.08 | 9.08 | 0.55% | 61,547 |
| Sep 11, 2026 | 9.06 | 9.11 | 9.03 | 9.03 | 9.03 | 0.11% | 44,308 |
| Sep 10, 2026 | 9.15 | 9.15 | 9.02 | 9.02 | 9.02 | -0.77% | 67,444 |
| Sep 9, 2026 | 9.05 | 9.20 | 9.03 | 9.09 | 9.09 | -0.44% | 73,331 |
| Sep 8, 2026 | 9.00 | 9.16 | 8.94 | 9.13 | 9.13 | 0.66% | 45,423 |
| Sep 7, 2026 | 9.16 | 9.16 | 8.98 | 9.07 | 9.07 | -0.98% | 46,639 |
| Sep 4, 2026 | 9.13 | 9.19 | 8.89 | 9.16 | 9.16 | 2.12% | 81,719 |
| Sep 3, 2026 | 9.10 | 9.10 | 8.92 | 8.97 | 8.97 | -0.88% | 54,818 |
| Sep 2, 2026 | 9.30 | 9.35 | 9.05 | 9.05 | 9.05 | -3.31% | 119,445 |
| Sep 1, 2026 | 9.52 | 9.52 | 9.34 | 9.36 | 9.36 | -0.95% | 59,741 |
| Aug 31, 2026 | 9.52 | 9.53 | 9.37 | 9.45 | 9.45 | -0.53% | 133,074 |
| Aug 28, 2026 | 9.47 | 9.58 | 9.45 | 9.50 | 9.50 | 0.32% | 126,968 |
| Aug 27, 2026 | 9.54 | 9.67 | 9.42 | 9.47 | 9.47 | -0.84% | 132,189 |
| Aug 26, 2026 | 9.20 | 9.59 | 9.19 | 9.55 | 9.55 | 3.58% | 148,041 |
| Aug 25, 2026 | 9.24 | 9.44 | 9.12 | 9.22 | 9.22 | 0.55% | 226,149 |
| Aug 24, 2026 | 9.00 | 9.25 | 8.89 | 9.17 | 9.17 | 1.78% | 316,596 |
| Aug 21, 2026 | 8.80 | 9.01 | 8.80 | 9.01 | 9.01 | 3.44% | 211,519 |
| Aug 20, 2026 | 8.55 | 8.78 | 8.49 | 8.71 | 8.71 | 2.71% | 89,977 |
| Aug 19, 2026 | 8.40 | 8.55 | 8.40 | 8.48 | 8.48 | 0.95% | 80,231 |
| Aug 18, 2026 | 8.30 | 8.46 | 8.25 | 8.40 | 8.40 | 0.96% | 96,652 |
| Aug 17, 2026 | 8.24 | 8.39 | 8.23 | 8.32 | 8.32 | 1.09% | 99,942 |
| Aug 14, 2026 | 8.06 | 8.60 | 8.06 | 8.23 | 8.23 | 4.44% | 201,019 |
| Aug 13, 2026 | 7.87 | 8.10 | 7.76 | 7.88 | 7.88 | 2.34% | 63,077 |
| Aug 12, 2026 | 7.72 | 7.74 | 7.64 | 7.70 | 7.70 | -0.26% | 23,851 |
| Aug 11, 2026 | 7.76 | 7.76 | 7.64 | 7.72 | 7.72 | -0.39% | 21,168 |
| Aug 10, 2026 | 7.75 | 7.75 | 7.66 | 7.75 | 7.75 | 0.26% | 30,104 |
| Aug 7, 2026 | 7.80 | 7.87 | 7.73 | 7.73 | 7.73 | -0.51% | 29,652 |
| Aug 6, 2026 | 7.76 | 7.87 | 7.73 | 7.77 | 7.77 | -0.13% | 43,230 |
| Aug 5, 2026 | 7.70 | 7.82 | 7.68 | 7.78 | 7.78 | - | 30,078 |
| Aug 4, 2026 | 7.90 | 7.90 | 7.73 | 7.78 | 7.78 | 0.13% | 36,606 |
| Aug 3, 2026 | 7.73 | 7.85 | 7.73 | 7.77 | 7.77 | 0.52% | 58,007 |
| Jul 31, 2026 | 7.90 | 7.93 | 7.63 | 7.73 | 7.73 | -1.78% | 57,203 |
| Jul 30, 2026 | 8.02 | 8.17 | 7.82 | 7.87 | 7.87 | -3.79% | 98,115 |
| Jul 29, 2026 | 7.46 | 8.18 | 7.39 | 8.18 | 8.18 | 9.36% | 369,965 |
| Jul 28, 2026 | 7.51 | 7.53 | 7.41 | 7.48 | 7.48 | 0.27% | 24,040 |
| Jul 27, 2026 | 7.52 | 7.52 | 7.41 | 7.46 | 7.46 | 0.67% | 11,896 |
| Jul 24, 2026 | 7.36 | 7.51 | 7.35 | 7.41 | 7.41 | 0.54% | 16,323 |
| Jul 23, 2026 | 7.46 | 7.46 | 7.37 | 7.37 | 7.37 | -1.60% | 12,588 |
| Jul 22, 2026 | 7.50 | 7.56 | 7.47 | 7.49 | 7.49 | -0.13% | 18,160 |
| Jul 21, 2026 | 7.61 | 7.61 | 7.48 | 7.50 | 7.50 | -0.40% | 11,998 |
| Jul 20, 2026 | 7.54 | 7.56 | 7.50 | 7.53 | 7.53 | -0.26% | 12,308 |
| Jul 17, 2026 | 7.52 | 7.58 | 7.45 | 7.55 | 7.55 | -0.66% | 22,463 |
| Jul 16, 2026 | 7.56 | 7.61 | 7.50 | 7.60 | 7.60 | 0.53% | 16,311 |
| Jul 15, 2026 | 7.57 | 7.61 | 7.49 | 7.56 | 7.56 | - | 47,356 |
| Jul 14, 2026 | 7.47 | 7.59 | 7.47 | 7.56 | 7.56 | 0.13% | 24,986 |
| Jul 13, 2026 | 7.64 | 7.64 | 7.49 | 7.55 | 7.55 | 0.53% | 36,570 |
| Jul 10, 2026 | 7.56 | 7.57 | 7.48 | 7.51 | 7.51 | -0.79% | 23,193 |
| Jul 9, 2026 | 7.61 | 7.64 | 7.50 | 7.57 | 7.57 | 0.13% | 27,263 |