Motorpoint Group Plc (FRA:1X4)
Germany · Delayed Price · Currency is EUR 1.380
-0.010 (-0.72%)
Last updated: Jul 17, 2026, 8:13 AM CET
FRA:1X4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -0.72% | - |
| Jul 16, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.72% | - |
| Jul 15, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Jul 14, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -2.13% | - |
| Jul 13, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 1.44% | - |
| Jul 10, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Jul 9, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -0.71% | - |
| Jul 8, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Jul 7, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 2.94% | - |
| Jul 6, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -1.45% | - |
| Jul 3, 2026 | 1.37 | 1.38 | 1.37 | 1.38 | 1.38 | 0.73% | - |
| Jul 2, 2026 | 1.35 | 1.37 | 1.35 | 1.37 | 1.37 | 1.03% | - |
| Jul 1, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.36 | 0.74% | - |
| Jun 30, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.35 | -0.73% | - |
| Jun 29, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.36 | - | - |
| Jun 26, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.36 | - | - |
| Jun 25, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.36 | - | - |
| Jun 24, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.36 | -0.72% | - |
| Jun 23, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.37 | 2.22% | - |
| Jun 22, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.34 | -2.17% | - |
| Jun 19, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.37 | -4.17% | - |
| Jun 18, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.43 | 1.41% | - |
| Jun 17, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.41 | - | - |
| Jun 16, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.41 | -3.40% | - |
| Jun 15, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.45 | 4.26% | - |
| Jun 12, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.40 | 3.68% | - |
| Jun 11, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.35 | - | - |
| Jun 10, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.35 | 0.74% | - |
| Jun 9, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.34 | 0.75% | - |
| Jun 8, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.33 | - | - |
| Jun 5, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.33 | -4.96% | - |
| Jun 4, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.40 | - | - |
| Jun 3, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.40 | -0.70% | - |
| Jun 2, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.41 | 0.71% | - |
| Jun 1, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.40 | 6.82% | - |
| May 29, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.31 | 10.92% | - |
| May 28, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.18 | -8.46% | - |
| May 27, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.29 | -8.45% | - |
| May 26, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.41 | - | - |
| May 25, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.41 | 6.77% | - |
| May 22, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.32 | -3.62% | - |
| May 21, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.37 | -2.13% | - |
| May 20, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.40 | - | - |
| May 19, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.40 | 0.71% | - |
| May 18, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.39 | - | - |
| May 15, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.39 | -0.71% | - |
| May 14, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.40 | 1.44% | - |
| May 13, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.38 | - | - |
| May 12, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.38 | - | - |
| May 11, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.38 | - | - |