Motorpoint Group Plc (FRA:1X4)
Germany · Delayed Price · Currency is EUR 1.510
+0.050 (3.42%)
At close: Dec 19, 2025
Motorpoint Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 1.45 | 1.51 | 1.45 | 1.51 | 1.51 | 3.42% | 2,184 |
| Dec 18, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -0.68% | - |
| Dec 17, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 0.68% | - |
| Dec 16, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Dec 15, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -2.67% | - |
| Dec 12, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 0.67% | - |
| Dec 11, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 0.68% | - |
| Dec 10, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -2.63% | - |
| Dec 9, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 1.33% | - |
| Dec 8, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -1.32% | - |
| Dec 5, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Dec 4, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 0.66% | - |
| Dec 3, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.67% | - |
| Dec 2, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -0.66% | - |
| Dec 1, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Nov 28, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -0.66% | - |
| Nov 27, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 2.70% | - |
| Nov 26, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 4.23% | - |
| Nov 25, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.71% | - |
| Nov 24, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -2.76% | - |
| Nov 21, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Nov 20, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -1.36% | - |
| Nov 19, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.46 | -2.00% | - |
| Nov 18, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.49 | -1.32% | - |
| Nov 17, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.51 | -4.40% | - |
| Nov 14, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.58 | -5.36% | - |
| Nov 13, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.67 | 1.20% | - |
| Nov 12, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.65 | -2.92% | - |
| Nov 11, 2025 | 1.68 | 1.71 | 1.68 | 1.71 | 1.70 | 2.40% | 3,266 |
| Nov 10, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.66 | -1.76% | - |
| Nov 7, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.69 | 2.41% | - |
| Nov 6, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.65 | -1.19% | - |
| Nov 5, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.67 | -2.33% | - |
| Nov 4, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.71 | - | - |
| Nov 3, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.71 | 2.38% | - |
| Oct 31, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.67 | - | - |
| Oct 30, 2025 | 1.70 | 1.70 | 1.68 | 1.68 | 1.67 | -2.33% | - |
| Oct 29, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.71 | -0.58% | - |
| Oct 28, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.72 | - | - |
| Oct 27, 2025 | 1.70 | 1.73 | 1.70 | 1.73 | 1.72 | -0.57% | - |
| Oct 24, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.73 | 3.57% | - |
| Oct 23, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.67 | -3.45% | - |
| Oct 22, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.73 | 2.96% | - |
| Oct 21, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.68 | -1.17% | - |
| Oct 20, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.70 | -1.72% | - |
| Oct 17, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.73 | 2.35% | - |
| Oct 16, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.69 | -1.73% | - |
| Oct 15, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.72 | -0.57% | - |
| Oct 14, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.73 | - | - |
| Oct 13, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.73 | 2.35% | - |