Mister Spex SE (ETR:MRX)
Germany · Delayed Price · Currency is EUR 1.100
-0.040 (-3.51%)
Aug 14, 2026, 5:35 PM CET
Mister Spex SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2026 | 1.24 | 1.24 | 1.18 | 1.20 | 1.20 | - | 2,017 |
| Aug 6, 2026 | 1.24 | 1.24 | 1.20 | 1.20 | 1.20 | 1.27% | 132 |
| Aug 5, 2026 | 1.26 | 1.26 | 1.18 | 1.18 | 1.18 | -0.42% | 456 |
| Aug 4, 2026 | 1.13 | 1.20 | 1.13 | 1.19 | 1.19 | -0.42% | 3,482 |
| Aug 3, 2026 | 1.21 | 1.21 | 1.19 | 1.19 | 1.19 | -0.42% | 3,948 |
| Jul 31, 2026 | 1.17 | 1.21 | 1.17 | 1.20 | 1.20 | 1.27% | 5,633 |
| Jul 30, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -1.67% | 600 |
| Jul 29, 2026 | 1.20 | 1.20 | 1.17 | 1.20 | 1.20 | -2.83% | 2,078 |
| Jul 28, 2026 | 1.17 | 1.24 | 1.16 | 1.24 | 1.24 | 6.01% | 2,058 |
| Jul 27, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -2.92% | 253 |
| Jul 24, 2026 | 1.12 | 1.23 | 1.12 | 1.20 | 1.20 | 7.14% | 65,170 |
| Jul 23, 2026 | 1.13 | 1.13 | 1.11 | 1.12 | 1.12 | -1.75% | 9,764 |
| Jul 22, 2026 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -2.56% | 1,002 |
| Jul 21, 2026 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | -4.10% | 1,275 |
| Jul 20, 2026 | 1.25 | 1.25 | 1.18 | 1.22 | 1.22 | 4.27% | 6,996 |
| Jul 17, 2026 | 1.12 | 1.17 | 1.12 | 1.17 | 1.17 | - | 996 |
| Jul 16, 2026 | 1.13 | 1.17 | 1.13 | 1.17 | 1.17 | 2.63% | 10,444 |
| Jul 15, 2026 | 1.25 | 1.25 | 1.12 | 1.14 | 1.14 | -5.79% | 2,956 |
| Jul 14, 2026 | 1.13 | 1.21 | 1.13 | 1.21 | 1.21 | 5.68% | 7,881 |
| Jul 13, 2026 | 1.13 | 1.15 | 1.13 | 1.15 | 1.15 | -4.58% | 120 |
| Jul 10, 2026 | 1.13 | 1.20 | 1.13 | 1.20 | 1.20 | - | 1,196 |
| Jul 9, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 1.27% | - |
| Jul 8, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -1.66% | - |
| Jul 7, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 4.78% | 3 |
| Jul 6, 2026 | 1.21 | 1.21 | 1.15 | 1.15 | 1.15 | -4.96% | 128 |
| Jul 3, 2026 | 1.18 | 1.21 | 1.12 | 1.21 | 1.21 | 2.98% | 2,196 |
| Jul 2, 2026 | 1.20 | 1.21 | 1.18 | 1.18 | 1.18 | -0.42% | 411 |
| Jul 1, 2026 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -1.67% | 217 |
| Jun 30, 2026 | 1.22 | 1.22 | 1.17 | 1.20 | 1.20 | 7.14% | 11,066 |
| Jun 29, 2026 | 1.14 | 1.18 | 1.09 | 1.12 | 1.12 | -2.18% | 11,776 |
| Jun 26, 2026 | 1.18 | 1.18 | 1.13 | 1.15 | 1.15 | -2.55% | 4,856 |
| Jun 25, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Jun 24, 2026 | 1.12 | 1.19 | 1.12 | 1.18 | 1.18 | 1.29% | 6,856 |
| Jun 23, 2026 | 1.30 | 1.30 | 1.16 | 1.16 | 1.16 | -4.53% | 897 |
| Jun 22, 2026 | 1.20 | 1.22 | 1.16 | 1.22 | 1.22 | 1.67% | 1,026 |
| Jun 19, 2026 | 1.18 | 1.20 | 1.16 | 1.20 | 1.20 | -3.24% | 10,228 |
| Jun 18, 2026 | 1.18 | 1.24 | 1.18 | 1.24 | 1.24 | 11.26% | 3,229 |
| Jun 17, 2026 | 1.16 | 1.18 | 1.11 | 1.11 | 1.11 | -7.88% | 7,613 |
| Jun 16, 2026 | 1.13 | 1.23 | 1.13 | 1.21 | 1.21 | 0.42% | 8,802 |
| Jun 15, 2026 | 1.25 | 1.25 | 1.07 | 1.20 | 1.20 | 1.69% | 907 |
| Jun 12, 2026 | 1.21 | 1.21 | 1.15 | 1.18 | 1.18 | -2.48% | 17,966 |
| Jun 11, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -4.35% | 91 |
| Jun 10, 2026 | 1.23 | 1.27 | 1.23 | 1.27 | 1.27 | -1.17% | 28,011 |
| Jun 9, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 1.99% | 1 |
| Jun 8, 2026 | 1.23 | 1.26 | 1.23 | 1.26 | 1.26 | 0.40% | 1,545 |