Mister Spex SE (ETR:MRX)
Germany · Delayed Price · Currency is EUR 1.275
-0.040 (-3.04%)
Apr 30, 2026, 5:35 PM CET
Mister Spex SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | - | -5.70% | 105 |
| Apr 29, 2026 | 1.26 | 1.32 | 1.26 | 1.32 | 1.32 | 5.20% | 22,248 |
| Apr 28, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -2.34% | 26,585 |
| Apr 27, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -1.54% | 5,505 |
| Apr 24, 2026 | 1.28 | 1.32 | 1.28 | 1.30 | 1.30 | - | 1,584 |
| Apr 23, 2026 | 1.32 | 1.32 | 1.30 | 1.30 | 1.30 | -1.52% | 20 |
| Apr 22, 2026 | 1.30 | 1.32 | 1.30 | 1.32 | 1.32 | 1.54% | 11 |
| Apr 21, 2026 | 1.30 | 1.32 | 1.30 | 1.30 | 1.30 | - | 46,332 |
| Apr 20, 2026 | 1.31 | 1.32 | 1.30 | 1.30 | 1.30 | -0.76% | 74,610 |
| Apr 17, 2026 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | 0.38% | 14,445 |
| Apr 16, 2026 | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | - | 13 |
| Apr 15, 2026 | 1.31 | 1.31 | 1.30 | 1.31 | 1.31 | - | 5,066 |
| Apr 14, 2026 | 1.33 | 1.33 | 1.30 | 1.31 | 1.31 | - | 13,454 |
| Apr 13, 2026 | 1.30 | 1.32 | 1.29 | 1.31 | 1.31 | - | 3,949 |
| Apr 10, 2026 | 1.32 | 1.32 | 1.30 | 1.31 | 1.31 | -0.76% | 4,652 |
| Apr 9, 2026 | 1.28 | 1.32 | 1.28 | 1.32 | 1.32 | 0.77% | 630 |
| Apr 8, 2026 | 1.28 | 1.32 | 1.28 | 1.31 | 1.31 | - | 19,780 |
| Apr 7, 2026 | 1.28 | 1.31 | 1.28 | 1.31 | 1.31 | 0.38% | 4,931 |
| Apr 2, 2026 | 1.27 | 1.30 | 1.27 | 1.30 | 1.30 | 1.17% | 154 |
| Apr 1, 2026 | 1.33 | 1.33 | 1.27 | 1.29 | 1.29 | - | 1,084 |
| Mar 31, 2026 | 1.30 | 1.33 | 1.29 | 1.29 | 1.29 | 0.78% | 5,985 |
| Mar 30, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Mar 27, 2026 | 1.29 | 1.30 | 1.28 | 1.28 | 1.28 | 0.39% | 7,855 |
| Mar 26, 2026 | 1.28 | 1.28 | 1.25 | 1.27 | 1.27 | 1.60% | 4,205 |
| Mar 25, 2026 | 1.28 | 1.28 | 1.25 | 1.25 | 1.25 | - | 1,814 |
| Mar 24, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Mar 23, 2026 | 1.29 | 1.29 | 1.25 | 1.25 | 1.25 | -0.79% | 921 |
| Mar 20, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.80% | 25 |
| Mar 19, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.40% | 1,442 |
| Mar 18, 2026 | 1.26 | 1.29 | 1.25 | 1.26 | 1.26 | -1.57% | 23,306 |
| Mar 17, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -1.54% | - |
| Mar 16, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | -1.89% | 3,143 |
| Mar 13, 2026 | 1.33 | 1.36 | 1.31 | 1.32 | 1.32 | 0.76% | 8,461 |
| Mar 12, 2026 | 1.34 | 1.36 | 1.31 | 1.31 | 1.31 | -2.24% | 18,554 |
| Mar 11, 2026 | 1.25 | 1.36 | 1.25 | 1.34 | 1.34 | 2.68% | 16,058 |
| Mar 10, 2026 | 1.25 | 1.31 | 1.25 | 1.31 | 1.31 | 1.95% | 1,848 |
| Mar 9, 2026 | 1.21 | 1.30 | 1.20 | 1.28 | 1.28 | 6.22% | 11,083 |
| Mar 6, 2026 | 1.28 | 1.28 | 1.21 | 1.21 | 1.21 | -7.31% | 16,633 |
| Mar 5, 2026 | 1.30 | 1.30 | 1.28 | 1.30 | 1.30 | 1.56% | 352 |
| Mar 4, 2026 | 1.20 | 1.28 | 1.20 | 1.28 | 1.28 | 1.99% | 1,439 |
| Mar 3, 2026 | 1.27 | 1.29 | 1.26 | 1.26 | 1.26 | -1.18% | 2,440 |
| Mar 2, 2026 | 1.36 | 1.36 | 1.27 | 1.27 | 1.27 | 2.42% | 41,207 |
| Feb 27, 2026 | 1.32 | 1.32 | 1.23 | 1.24 | 1.24 | -4.62% | 1,465 |
| Feb 26, 2026 | 1.30 | 1.36 | 1.21 | 1.30 | 1.30 | 1.96% | 27,884 |
| Feb 25, 2026 | 1.30 | 1.30 | 1.27 | 1.28 | 1.28 | -0.39% | 2,965 |
| Feb 24, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -3.76% | 2,500 |
| Feb 23, 2026 | 1.36 | 1.36 | 1.30 | 1.33 | 1.33 | 0.38% | 10,516 |
| Feb 20, 2026 | 1.31 | 1.33 | 1.31 | 1.33 | 1.33 | 1.15% | 9,661 |
| Feb 19, 2026 | 1.34 | 1.34 | 1.31 | 1.31 | 1.31 | -1.13% | 10,744 |
| Feb 18, 2026 | 1.34 | 1.34 | 1.33 | 1.33 | 1.33 | - | 13 |