MLP SE (ETR:MLP)
Germany · Delayed Price · Currency is EUR 9.48
-0.07 (-0.73%)
Aug 27, 2026, 10:26 AM CET
MLP SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 9.54 | 9.67 | 9.54 | 9.57 | - | 0.21% | 25,929 |
| 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 |
| Jul 8, 2026 | 7.50 | 7.61 | 7.41 | 7.56 | 7.56 | 0.27% | 52,234 |
| Jul 7, 2026 | 7.65 | 7.65 | 7.51 | 7.54 | 7.54 | -0.66% | 22,377 |
| Jul 6, 2026 | 7.52 | 7.66 | 7.52 | 7.59 | 7.59 | 0.66% | 33,661 |
| Jul 3, 2026 | 7.45 | 7.56 | 7.45 | 7.54 | 7.54 | 1.34% | 35,110 |
| Jul 2, 2026 | 7.41 | 7.45 | 7.33 | 7.44 | 7.44 | 0.27% | 25,585 |
| Jul 1, 2026 | 7.34 | 7.46 | 7.26 | 7.42 | 7.42 | 1.50% | 40,849 |
| Jun 30, 2026 | 7.35 | 7.39 | 7.22 | 7.31 | 7.31 | -0.14% | 56,856 |
| Jun 29, 2026 | 7.47 | 7.47 | 7.32 | 7.32 | 7.32 | -1.48% | 27,907 |
| Jun 26, 2026 | 7.41 | 7.48 | 7.34 | 7.43 | 7.43 | 0.13% | 62,926 |
| Jun 25, 2026 | 7.87 | 7.90 | 7.78 | 7.78 | 7.42 | -0.51% | 52,016 |
| Jun 24, 2026 | 8.00 | 8.00 | 7.81 | 7.82 | 7.46 | -1.64% | 22,977 |
| Jun 23, 2026 | 8.00 | 8.00 | 7.82 | 7.95 | 7.58 | - | 54,227 |
| Jun 22, 2026 | 8.00 | 8.00 | 7.92 | 7.95 | 7.58 | -0.25% | 28,727 |
| Jun 19, 2026 | 8.00 | 8.10 | 7.97 | 7.97 | 7.60 | -0.13% | 36,596 |