MLP SE (ETR:MLP)
Germany · Delayed Price · Currency is EUR 7.53
-0.09 (-1.18%)
Apr 27, 2026, 5:35 PM CET
MLP SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | - | -0.52% | 3,814 |
| Apr 24, 2026 | 7.68 | 7.68 | 7.58 | 7.62 | 7.62 | -1.42% | 39,780 |
| Apr 23, 2026 | 7.75 | 7.80 | 7.64 | 7.73 | 7.73 | 0.39% | 37,943 |
| Apr 22, 2026 | 7.84 | 7.85 | 7.70 | 7.70 | 7.70 | -1.41% | 25,263 |
| Apr 21, 2026 | 7.81 | 7.90 | 7.78 | 7.81 | 7.81 | 0.13% | 38,660 |
| Apr 20, 2026 | 7.94 | 7.95 | 7.80 | 7.80 | 7.80 | -2.13% | 53,022 |
| Apr 17, 2026 | 7.90 | 8.04 | 7.90 | 7.97 | 7.97 | 0.76% | 134,902 |
| Apr 16, 2026 | 7.83 | 8.00 | 7.66 | 7.91 | 7.91 | 5.33% | 253,508 |
| Apr 15, 2026 | 7.63 | 7.63 | 7.48 | 7.51 | 7.51 | 0.13% | 91,393 |
| Apr 14, 2026 | 7.37 | 7.59 | 7.37 | 7.50 | 7.50 | 1.49% | 38,172 |
| Apr 13, 2026 | 7.29 | 7.39 | 7.22 | 7.39 | 7.39 | 0.96% | 52,274 |
| Apr 10, 2026 | 7.29 | 7.42 | 7.29 | 7.32 | 7.32 | 1.10% | 27,065 |
| Apr 9, 2026 | 7.33 | 7.33 | 7.21 | 7.24 | 7.24 | -0.69% | 25,441 |
| Apr 8, 2026 | 7.28 | 7.36 | 7.23 | 7.29 | 7.29 | 4.14% | 65,616 |
| Apr 7, 2026 | 7.14 | 7.18 | 7.00 | 7.00 | 7.00 | -1.27% | 47,225 |
| Apr 2, 2026 | 6.95 | 7.09 | 6.95 | 7.09 | 7.09 | -0.84% | 28,047 |
| Apr 1, 2026 | 7.11 | 7.20 | 7.09 | 7.15 | 7.15 | 2.44% | 53,273 |
| Mar 31, 2026 | 6.95 | 7.04 | 6.95 | 6.98 | 6.98 | 0.14% | 19,537 |
| Mar 30, 2026 | 6.96 | 6.99 | 6.91 | 6.97 | 6.97 | -0.29% | 62,681 |
| Mar 27, 2026 | 7.05 | 7.05 | 6.90 | 6.99 | 6.99 | 0.14% | 41,168 |
| Mar 26, 2026 | 7.09 | 7.09 | 6.98 | 6.98 | 6.98 | -2.38% | 35,567 |
| Mar 25, 2026 | 7.17 | 7.30 | 7.13 | 7.15 | 7.15 | -0.28% | 33,895 |
| Mar 24, 2026 | 7.11 | 7.19 | 7.07 | 7.17 | 7.17 | 0.56% | 66,843 |
| Mar 23, 2026 | 7.00 | 7.22 | 6.96 | 7.13 | 7.13 | -0.14% | 142,073 |
| Mar 20, 2026 | 7.25 | 7.34 | 7.13 | 7.14 | 7.14 | -0.42% | 56,447 |
| Mar 19, 2026 | 7.08 | 7.20 | 7.00 | 7.17 | 7.17 | -0.14% | 38,610 |
| Mar 18, 2026 | 7.25 | 7.33 | 7.17 | 7.18 | 7.18 | -0.55% | 44,288 |
| Mar 17, 2026 | 7.20 | 7.26 | 7.02 | 7.22 | 7.22 | 0.28% | 85,045 |
| Mar 16, 2026 | 7.06 | 7.21 | 6.96 | 7.20 | 7.20 | 2.56% | 83,825 |
| Mar 13, 2026 | 7.09 | 7.15 | 7.02 | 7.02 | 7.02 | -0.99% | 40,140 |
| Mar 12, 2026 | 7.06 | 7.09 | 6.74 | 7.09 | 7.09 | 0.57% | 198,061 |
| Mar 11, 2026 | 7.09 | 7.19 | 7.05 | 7.05 | 7.05 | -1.40% | 76,007 |
| Mar 10, 2026 | 7.08 | 7.23 | 7.08 | 7.15 | 7.15 | 2.14% | 38,347 |
| Mar 9, 2026 | 7.10 | 7.10 | 6.86 | 7.00 | 7.00 | -1.13% | 52,144 |
| Mar 6, 2026 | 7.13 | 7.18 | 6.83 | 7.08 | 7.08 | -0.70% | 55,417 |
| Mar 5, 2026 | 7.10 | 7.26 | 7.02 | 7.13 | 7.13 | -0.28% | 60,123 |
| Mar 4, 2026 | 7.00 | 7.15 | 7.00 | 7.15 | 7.15 | 2.00% | 30,265 |
| Mar 3, 2026 | 7.12 | 7.12 | 6.94 | 7.01 | 7.01 | -1.54% | 70,482 |
| Mar 2, 2026 | 7.11 | 7.20 | 7.03 | 7.12 | 7.12 | -2.33% | 34,414 |
| Feb 27, 2026 | 7.28 | 7.29 | 7.17 | 7.29 | 7.29 | 0.41% | 39,170 |
| Feb 26, 2026 | 7.08 | 7.26 | 7.05 | 7.26 | 7.26 | 1.54% | 44,976 |
| Feb 25, 2026 | 7.15 | 7.21 | 7.10 | 7.15 | 7.15 | 0.14% | 15,296 |
| Feb 24, 2026 | 7.09 | 7.22 | 7.05 | 7.14 | 7.14 | 0.71% | 48,395 |
| Feb 23, 2026 | 7.29 | 7.32 | 7.06 | 7.09 | 7.09 | -3.01% | 62,693 |
| Feb 20, 2026 | 7.23 | 7.35 | 7.21 | 7.31 | 7.31 | 1.67% | 31,993 |
| Feb 19, 2026 | 7.36 | 7.36 | 7.19 | 7.19 | 7.19 | -2.44% | 39,924 |
| Feb 18, 2026 | 7.23 | 7.37 | 7.20 | 7.37 | 7.37 | 1.38% | 31,215 |
| Feb 17, 2026 | 7.27 | 7.31 | 7.17 | 7.27 | 7.27 | 0.14% | 26,272 |
| Feb 16, 2026 | 7.41 | 7.41 | 7.26 | 7.26 | 7.26 | -0.27% | 28,528 |
| Feb 13, 2026 | 7.31 | 7.37 | 7.21 | 7.28 | 7.28 | -0.14% | 40,511 |