Mister Spex SE (ETR:MRX)
Germany · Delayed Price · Currency is EUR 1.045
-0.045 (-4.13%)
Oct 16, 2026, 5:35 PM CET
Mister Spex SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 1.09 | 1.09 | 1.02 | 1.05 | 1.05 | -4.13% | 2,949 |
| Oct 15, 2026 | 1.13 | 1.13 | 1.02 | 1.09 | 1.09 | -2.68% | 12,563 |
| Oct 14, 2026 | 1.13 | 1.13 | 1.10 | 1.12 | 1.12 | 6.16% | 4,360 |
| Oct 13, 2026 | 1.04 | 1.06 | 1.04 | 1.06 | 1.06 | -0.47% | 46 |
| Oct 12, 2026 | 1.02 | 1.06 | 1.02 | 1.06 | 1.06 | -2.30% | 3,975 |
| Oct 9, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -0.46% | - |
| Oct 8, 2026 | 1.12 | 1.12 | 1.09 | 1.09 | 1.09 | -3.11% | - |
| Oct 7, 2026 | 1.15 | 1.15 | 1.06 | 1.13 | 1.13 | 0.90% | 143 |
| Oct 6, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -0.45% | - |
| Oct 5, 2026 | 1.08 | 1.12 | 1.06 | 1.12 | 1.12 | 3.70% | 16,214 |
| Oct 2, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.47% | - |
| Oct 1, 2026 | 1.15 | 1.15 | 1.04 | 1.08 | 1.08 | -3.15% | 1,343 |
| Sep 30, 2026 | 1.11 | 1.13 | 1.08 | 1.11 | 1.11 | 0.45% | 753 |
| Sep 29, 2026 | 1.12 | 1.12 | 1.07 | 1.11 | 1.11 | -1.78% | 999 |
| Sep 28, 2026 | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | -1.75% | 38 |
| Sep 25, 2026 | 1.15 | 1.15 | 1.13 | 1.15 | 1.15 | - | 44 |
| Sep 24, 2026 | 1.12 | 1.15 | 1.10 | 1.15 | 1.15 | 2.23% | 2,083 |
| Sep 23, 2026 | 1.13 | 1.13 | 1.10 | 1.12 | 1.12 | -0.88% | 13,522 |
| Sep 22, 2026 | 1.09 | 1.13 | 1.09 | 1.13 | 1.13 | 1.35% | 3,205 |
| Sep 21, 2026 | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | - | - |
| Sep 18, 2026 | 1.11 | 1.12 | 1.07 | 1.12 | 1.12 | -1.33% | 4,768 |
| Sep 17, 2026 | 1.11 | 1.13 | 1.11 | 1.13 | 1.13 | - | 9 |
| Sep 16, 2026 | 1.11 | 1.13 | 1.09 | 1.13 | 1.13 | 0.89% | 6,354 |
| Sep 15, 2026 | 1.09 | 1.12 | 1.09 | 1.12 | 1.12 | -0.44% | 34,309 |
| Sep 14, 2026 | 1.13 | 1.13 | 1.08 | 1.13 | 1.13 | 0.90% | 4,361 |
| Sep 11, 2026 | 1.12 | 1.13 | 1.12 | 1.12 | 1.12 | -1.33% | - |
| Sep 10, 2026 | 1.12 | 1.15 | 1.12 | 1.13 | 1.13 | - | 615 |
| Sep 9, 2026 | 1.10 | 1.13 | 1.09 | 1.13 | 1.13 | 0.44% | 8,883 |
| Sep 8, 2026 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | -2.17% | - |
| Sep 7, 2026 | 1.15 | 1.15 | 1.12 | 1.15 | 1.15 | 2.68% | 307 |
| Sep 4, 2026 | 1.13 | 1.13 | 1.10 | 1.12 | 1.12 | -0.44% | 2,845 |
| Sep 3, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Sep 2, 2026 | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | -2.17% | 201 |
| Sep 1, 2026 | 1.19 | 1.19 | 1.10 | 1.15 | 1.15 | -3.36% | 10,753 |
| Aug 31, 2026 | 1.09 | 1.19 | 1.09 | 1.19 | 1.19 | 4.39% | 21,933 |
| Aug 28, 2026 | 1.08 | 1.14 | 1.07 | 1.14 | 1.14 | 3.17% | 10,219 |
| Aug 27, 2026 | 1.10 | 1.11 | 1.09 | 1.11 | 1.11 | -3.07% | 5,171 |
| Aug 26, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Aug 25, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Aug 24, 2026 | 1.19 | 1.19 | 1.09 | 1.14 | 1.14 | - | 287 |
| Aug 21, 2026 | 1.18 | 1.18 | 1.13 | 1.14 | 1.14 | -4.20% | 1,135 |
| Aug 20, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 9.17% | 1 |
| Aug 19, 2026 | 1.09 | 1.11 | 1.07 | 1.09 | 1.09 | - | 13,435 |
| Aug 18, 2026 | 1.19 | 1.19 | 1.09 | 1.09 | 1.09 | -2.68% | 5,839 |
| Aug 17, 2026 | 1.19 | 1.19 | 1.11 | 1.12 | 1.12 | 1.82% | 1,412 |
| Aug 14, 2026 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | -3.51% | 2 |
| Aug 13, 2026 | 1.14 | 1.19 | 1.08 | 1.14 | 1.14 | -4.20% | 14,966 |
| Aug 12, 2026 | 1.19 | 1.19 | 1.13 | 1.19 | 1.19 | - | 5,479 |
| Aug 11, 2026 | 1.15 | 1.20 | 1.15 | 1.19 | 1.19 | 1.71% | 6,766 |
| Aug 10, 2026 | 1.24 | 1.24 | 1.15 | 1.17 | 1.17 | -2.09% | 401 |