MLP SE (ETR:MLP)
Germany · Delayed Price · Currency is EUR 7.43
-0.35 (-4.50%)
Jun 26, 2026, 5:38 PM CET
MLP SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2026 | 8.20 | 8.20 | 7.98 | 7.98 | 7.61 | -1.97% | 54,244 |
| Jun 17, 2026 | 8.18 | 8.28 | 8.10 | 8.14 | 7.76 | -1.09% | 78,598 |
| Jun 16, 2026 | 8.21 | 8.23 | 8.10 | 8.23 | 7.85 | 0.37% | 48,098 |
| Jun 15, 2026 | 8.12 | 8.20 | 8.00 | 8.20 | 7.82 | 2.24% | 170,926 |
| Jun 12, 2026 | 7.95 | 8.10 | 7.95 | 8.02 | 7.65 | 1.52% | 38,345 |
| Jun 11, 2026 | 8.00 | 8.00 | 7.80 | 7.90 | 7.53 | -0.25% | 63,904 |
| Jun 10, 2026 | 8.04 | 8.04 | 7.87 | 7.92 | 7.55 | 0.25% | 44,520 |
| Jun 9, 2026 | 8.00 | 8.03 | 7.89 | 7.90 | 7.53 | -1.13% | 32,439 |
| Jun 8, 2026 | 7.88 | 8.05 | 7.87 | 7.99 | 7.62 | 0.76% | 46,873 |
| Jun 5, 2026 | 7.95 | 8.05 | 7.90 | 7.93 | 7.56 | 0.38% | 36,794 |
| Jun 4, 2026 | 7.80 | 7.95 | 7.79 | 7.90 | 7.53 | 1.15% | 25,155 |
| Jun 3, 2026 | 7.98 | 8.00 | 7.79 | 7.81 | 7.45 | -2.62% | 57,495 |
| Jun 2, 2026 | 8.10 | 8.18 | 8.02 | 8.02 | 7.65 | -0.74% | 29,822 |
| Jun 1, 2026 | 8.26 | 8.26 | 8.05 | 8.08 | 7.71 | -1.34% | 28,662 |
| May 29, 2026 | 8.08 | 8.24 | 8.08 | 8.19 | 7.81 | 1.24% | 36,560 |
| May 28, 2026 | 8.10 | 8.11 | 8.00 | 8.09 | 7.72 | -0.12% | 42,151 |
| May 27, 2026 | 8.10 | 8.15 | 8.00 | 8.10 | 7.73 | -0.12% | 70,004 |
| May 26, 2026 | 8.16 | 8.17 | 8.08 | 8.11 | 7.74 | -0.37% | 30,993 |
| May 25, 2026 | 8.05 | 8.14 | 8.04 | 8.14 | 7.76 | 1.37% | 24,341 |
| May 22, 2026 | 8.08 | 8.08 | 7.93 | 8.03 | 7.66 | 0.12% | 25,134 |
| May 21, 2026 | 8.06 | 8.16 | 8.00 | 8.02 | 7.65 | -0.87% | 21,081 |
| May 20, 2026 | 7.94 | 8.16 | 7.92 | 8.09 | 7.72 | 1.51% | 65,810 |
| May 19, 2026 | 7.79 | 8.12 | 7.79 | 7.97 | 7.60 | 1.27% | 114,194 |
| May 18, 2026 | 7.86 | 7.92 | 7.79 | 7.87 | 7.51 | -1.01% | 30,078 |
| May 15, 2026 | 7.79 | 8.05 | 7.74 | 7.95 | 7.58 | 1.53% | 60,444 |
| May 14, 2026 | 7.79 | 7.86 | 7.67 | 7.83 | 7.47 | 0.64% | 89,552 |
| May 13, 2026 | 7.85 | 8.05 | 7.76 | 7.78 | 7.42 | -0.51% | 115,357 |
| May 12, 2026 | 7.96 | 7.96 | 7.82 | 7.82 | 7.46 | -1.76% | 65,327 |
| May 11, 2026 | 8.00 | 8.07 | 7.95 | 7.96 | 7.59 | -0.25% | 49,477 |
| May 8, 2026 | 8.09 | 8.09 | 7.90 | 7.98 | 7.61 | -0.75% | 33,846 |
| May 7, 2026 | 8.09 | 8.19 | 8.04 | 8.04 | 7.67 | -0.74% | 27,601 |
| May 6, 2026 | 8.09 | 8.20 | 8.09 | 8.10 | 7.73 | 0.75% | 61,861 |
| May 5, 2026 | 7.98 | 8.12 | 7.96 | 8.04 | 7.67 | 0.25% | 66,572 |
| May 4, 2026 | 8.06 | 8.11 | 7.98 | 8.02 | 7.65 | 0.38% | 87,625 |
| Apr 30, 2026 | 7.65 | 7.99 | 7.65 | 7.99 | 7.62 | 3.63% | 131,203 |
| Apr 29, 2026 | 7.61 | 7.75 | 7.61 | 7.71 | 7.35 | 1.31% | 43,457 |
| Apr 28, 2026 | 7.52 | 7.72 | 7.52 | 7.61 | 7.26 | 1.06% | 53,336 |
| Apr 27, 2026 | 7.58 | 7.67 | 7.53 | 7.53 | 7.18 | -1.18% | 51,074 |
| Apr 24, 2026 | 7.68 | 7.68 | 7.58 | 7.62 | 7.27 | -1.42% | 39,780 |
| Apr 23, 2026 | 7.75 | 7.80 | 7.64 | 7.73 | 7.37 | 0.39% | 37,943 |
| Apr 22, 2026 | 7.84 | 7.85 | 7.70 | 7.70 | 7.34 | -1.41% | 25,263 |
| Apr 21, 2026 | 7.81 | 7.90 | 7.78 | 7.81 | 7.45 | 0.13% | 38,660 |
| Apr 20, 2026 | 7.94 | 7.95 | 7.80 | 7.80 | 7.44 | -2.13% | 53,022 |
| Apr 17, 2026 | 7.90 | 8.04 | 7.90 | 7.97 | 7.60 | 0.76% | 134,902 |