Mister Spex SE (ETR:MRX)
Germany · Delayed Price · Currency is EUR 1.675
-0.015 (-0.89%)
Sep 12, 2025, 5:36 PM CET
Mister Spex SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 1.78% | 4 |
| 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 |
| Aug 6, 2025 | 2.02 | 2.02 | 1.89 | 1.89 | 1.89 | -6.44% | 5,608 |
| Aug 5, 2025 | 1.95 | 2.02 | 1.95 | 2.02 | 2.02 | 3.06% | 2,303 |
| Aug 4, 2025 | 1.86 | 1.98 | 1.86 | 1.96 | 1.96 | 1.55% | 24,781 |
| Aug 1, 2025 | 2.00 | 2.02 | 1.93 | 1.93 | 1.93 | -1.53% | 5,248 |
| Jul 31, 2025 | 1.99 | 1.99 | 1.87 | 1.96 | 1.96 | -2.00% | 13,408 |
| Jul 30, 2025 | 1.97 | 2.02 | 1.90 | 2.00 | 2.00 | 8.11% | 6,531 |
| Jul 29, 2025 | 1.93 | 2.05 | 1.85 | 1.85 | 1.85 | -3.65% | 26,849 |
| Jul 28, 2025 | 2.00 | 2.00 | 1.91 | 1.92 | 1.92 | 0.52% | 15,559 |
| Jul 25, 2025 | 2.04 | 2.05 | 1.91 | 1.91 | 1.91 | -5.91% | 5,873 |
| Jul 24, 2025 | 1.97 | 2.04 | 1.92 | 2.03 | 2.03 | 6.28% | 9,754 |
| Jul 23, 2025 | 2.06 | 2.08 | 1.86 | 1.91 | 1.91 | -2.05% | 24,627 |
| Jul 22, 2025 | 2.02 | 2.07 | 1.95 | 1.95 | 1.95 | -2.50% | 13,419 |
| Jul 21, 2025 | 2.04 | 2.07 | 1.92 | 2.00 | 2.00 | 1.01% | 57,100 |
| Jul 18, 2025 | 2.02 | 2.08 | 1.75 | 1.98 | 1.98 | -4.35% | 140,169 |
| Jul 17, 2025 | 2.19 | 2.23 | 2.02 | 2.07 | 2.07 | -1.90% | 166,104 |
| Jul 16, 2025 | 1.84 | 2.18 | 1.84 | 2.11 | 2.11 | 12.83% | 277,378 |
| Jul 15, 2025 | 1.83 | 1.90 | 1.75 | 1.87 | 1.87 | 3.89% | 140,292 |
| Jul 14, 2025 | 1.73 | 1.83 | 1.72 | 1.80 | 1.80 | 5.88% | 152,490 |
| Jul 11, 2025 | 1.50 | 1.76 | 1.50 | 1.70 | 1.70 | 14.09% | 239,926 |
| Jul 10, 2025 | 1.41 | 1.52 | 1.40 | 1.49 | 1.49 | 7.97% | 120,468 |
| Jul 9, 2025 | 1.39 | 1.40 | 1.35 | 1.38 | 1.38 | 3.76% | 30,636 |
| Jul 8, 2025 | 1.35 | 1.35 | 1.30 | 1.33 | 1.33 | -5.00% | 5,768 |
| Jul 7, 2025 | 1.40 | 1.43 | 1.39 | 1.40 | 1.40 | 2.94% | 28,431 |