Mister Spex SE (ETR:MRX)
Germany · Delayed Price · Currency is EUR 1.525
+0.020 (1.33%)
Oct 15, 2025, 10:28 AM CET
Mister Spex SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 1.50 | 1.55 | 1.50 | 1.51 | 1.51 | - | 5,098 |
| Oct 14, 2025 | 1.58 | 1.58 | 1.51 | 1.51 | 1.51 | -1.95% | 12,715 |
| Oct 13, 2025 | 1.62 | 1.63 | 1.52 | 1.54 | 1.54 | - | 25,867 |
| Oct 10, 2025 | 1.43 | 1.60 | 1.43 | 1.54 | 1.54 | 2.67% | 3,035 |
| Oct 9, 2025 | 1.49 | 1.55 | 1.46 | 1.50 | 1.50 | -3.23% | 4,833 |
| Oct 8, 2025 | 1.50 | 1.56 | 1.50 | 1.55 | 1.55 | 3.33% | 23,593 |
| Oct 7, 2025 | 1.70 | 1.70 | 1.49 | 1.50 | 1.50 | -6.25% | 21,845 |
| Oct 6, 2025 | 1.58 | 1.63 | 1.57 | 1.60 | 1.60 | -1.23% | 3,596 |
| Oct 3, 2025 | 1.62 | 1.62 | 1.50 | 1.62 | 1.62 | 2.53% | 11,097 |
| Oct 2, 2025 | 1.58 | 1.59 | 1.50 | 1.58 | 1.58 | 0.64% | 7,985 |
| Oct 1, 2025 | 1.60 | 1.60 | 1.48 | 1.57 | 1.57 | -0.63% | 133,715 |
| Sep 30, 2025 | 1.55 | 1.58 | 1.55 | 1.58 | 1.58 | 0.64% | 3,596 |
| Sep 29, 2025 | 1.62 | 1.63 | 1.55 | 1.57 | 1.57 | -3.68% | 110,618 |
| Sep 26, 2025 | 1.73 | 1.73 | 1.60 | 1.63 | 1.63 | -3.55% | 14,907 |
| Sep 25, 2025 | 1.68 | 1.69 | 1.68 | 1.69 | 1.69 | 1.81% | 4,896 |
| Sep 24, 2025 | 1.78 | 1.78 | 1.66 | 1.66 | 1.66 | -3.49% | 4,896 |
| Sep 23, 2025 | 1.78 | 1.78 | 1.65 | 1.72 | 1.72 | 0.58% | 4,129 |
| Sep 22, 2025 | 1.69 | 1.71 | 1.66 | 1.71 | 1.71 | 4.91% | 4,152 |
| Sep 19, 2025 | 1.69 | 1.69 | 1.60 | 1.63 | 1.63 | -5.23% | 9,194 |
| Sep 18, 2025 | 1.69 | 1.75 | 1.69 | 1.72 | 1.72 | 1.78% | 2,625 |
| Sep 17, 2025 | 1.64 | 1.69 | 1.64 | 1.69 | 1.69 | -1.74% | 2,330 |
| Sep 16, 2025 | 1.64 | 1.75 | 1.64 | 1.72 | 1.72 | -0.58% | 4,156 |
| Sep 15, 2025 | 1.60 | 1.75 | 1.60 | 1.73 | 1.73 | 2.98% | 17,091 |
| Sep 12, 2025 | 1.72 | 1.72 | 1.55 | 1.68 | 1.68 | -0.59% | 2,684 |
| Sep 11, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -1.74% | 1,916 |
| Sep 10, 2025 | 1.69 | 1.73 | 1.69 | 1.72 | 1.72 | -1.15% | 1,916 |
| Sep 9, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -1.14% | 1,421 |
| Sep 8, 2025 | 1.82 | 1.82 | 1.65 | 1.76 | 1.76 | 4.14% | 4,529 |
| Sep 5, 2025 | 1.80 | 1.80 | 1.59 | 1.69 | 1.69 | -8.15% | 160,303 |
| Sep 4, 2025 | 1.80 | 1.84 | 1.80 | 1.84 | 1.84 | - | 2,500 |
| Sep 3, 2025 | 1.85 | 1.85 | 1.84 | 1.84 | 1.84 | 1.10% | 500 |
| Sep 2, 2025 | 1.83 | 1.85 | 1.82 | 1.82 | 1.82 | -0.55% | 7,233 |
| Sep 1, 2025 | 1.90 | 1.90 | 1.82 | 1.83 | 1.83 | 0.55% | 2,438 |
| Aug 29, 2025 | 1.84 | 1.87 | 1.82 | 1.82 | 1.82 | -2.15% | 31,715 |
| Aug 28, 2025 | 2.03 | 2.03 | 1.83 | 1.86 | 1.86 | -3.12% | 15,456 |
| Aug 27, 2025 | 1.99 | 1.99 | 1.92 | 1.92 | 1.92 | - | 24,000 |
| Aug 26, 2025 | 1.90 | 1.92 | 1.90 | 1.92 | 1.92 | 2.13% | 8,666 |
| Aug 25, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | 4,064 |
| Aug 22, 2025 | 1.90 | 1.90 | 1.85 | 1.88 | 1.88 | - | 2,983 |
| Aug 21, 2025 | 1.95 | 1.95 | 1.85 | 1.88 | 1.88 | -0.53% | 7,022 |
| Aug 20, 2025 | 1.85 | 1.89 | 1.85 | 1.89 | 1.89 | - | 378 |
| Aug 19, 2025 | 1.94 | 1.94 | 1.85 | 1.89 | 1.89 | - | 2,029 |
| Aug 18, 2025 | 1.86 | 1.89 | 1.85 | 1.89 | 1.89 | - | 137 |
| Aug 15, 2025 | 1.92 | 1.92 | 1.89 | 1.89 | 1.89 | 1.61% | 3,105 |
| Aug 14, 2025 | 1.81 | 1.92 | 1.81 | 1.86 | 1.86 | 0.54% | 3,105 |
| Aug 13, 2025 | 1.92 | 1.92 | 1.85 | 1.85 | 1.85 | - | 2,309 |
| Aug 12, 2025 | 1.81 | 1.85 | 1.81 | 1.85 | 1.85 | 2.21% | 100 |
| Aug 11, 2025 | 1.85 | 1.85 | 1.81 | 1.81 | 1.81 | -4.74% | 7,781 |
| Aug 8, 2025 | 1.87 | 1.94 | 1.84 | 1.90 | 1.90 | -1.04% | 7,638 |
| Aug 7, 2025 | 1.86 | 1.92 | 1.86 | 1.92 | 1.92 | 1.59% | 733 |