Motorpoint Group Plc (FRA:1X4)
Germany · Delayed Price · Currency is EUR 1.260
-0.010 (-0.79%)
At close: Mar 27, 2026
FRA:1X4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.79% | - |
| Mar 26, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 2.42% | - |
| Mar 25, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.80% | - |
| Mar 24, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -6.02% | - |
| Mar 23, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -2.21% | - |
| Mar 20, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 3.03% | - |
| Mar 19, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.75% | - |
| Mar 18, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -2.21% | - |
| Mar 17, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Mar 16, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.74% | - |
| Mar 13, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -2.17% | - |
| Mar 12, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -1.43% | - |
| Mar 11, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Mar 10, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -4.11% | - |
| Mar 9, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -5.19% | - |
| Mar 6, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 5.48% | - |
| Mar 5, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -2.01% | - |
| Mar 4, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 1.36% | - |
| Mar 3, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -0.68% | - |
| Mar 2, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Feb 27, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -5.73% | - |
| Feb 26, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 5.37% | - |
| Feb 25, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 2.05% | - |
| Feb 24, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -1.35% | - |
| Feb 23, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 2.07% | - |
| Feb 20, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -2.03% | - |
| Feb 19, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -1.33% | - |
| Feb 18, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 3.45% | - |
| Feb 17, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 1.40% | - |
| Feb 16, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -1.38% | - |
| Feb 13, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Feb 12, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -2.03% | - |
| Feb 11, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 3.50% | - |
| Feb 10, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -2.72% | - |
| Feb 9, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 0.68% | - |
| Feb 6, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -0.68% | - |
| Feb 5, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -2.65% | - |
| Feb 4, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -0.66% | - |
| Feb 3, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 0.66% | - |
| Feb 2, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.67% | - |
| Jan 30, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 0.67% | - |
| Jan 29, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -1.97% | - |
| Jan 28, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 2.01% | - |
| Jan 27, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -0.67% | - |
| Jan 26, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 0.67% | - |
| Jan 23, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -1.97% | - |
| Jan 22, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 4.83% | - |
| Jan 21, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -3.33% | - |
| Jan 20, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 1.35% | - |
| Jan 19, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.68% | - |