Motorpoint Group Plc (FRA:1X4)
Germany · Delayed Price · Currency is EUR 1.410
-0.010 (-0.70%)
Last updated: Jun 3, 2026, 8:08 AM CET
FRA:1X4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.71% | - |
| Jun 1, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 6.82% | - |
| May 29, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 10.92% | - |
| May 28, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -8.46% | - |
| May 27, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -8.45% | - |
| May 26, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| May 25, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 6.77% | - |
| May 22, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -3.62% | - |
| May 21, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -2.13% | - |
| May 20, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | - |
| May 19, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.71% | - |
| May 18, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| May 15, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -0.71% | - |
| May 14, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 1.44% | - |
| May 13, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| May 12, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| May 11, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| May 8, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.72% | - |
| May 7, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -0.72% | - |
| May 6, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -0.71% | - |
| May 5, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| May 4, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 1.45% | - |
| Apr 30, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Apr 29, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 1.47% | - |
| Apr 28, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -6.21% | - |
| Apr 27, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 3.57% | - |
| Apr 24, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 0.72% | - |
| Apr 23, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -1.42% | - |
| Apr 22, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -0.70% | - |
| Apr 21, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Apr 20, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.71% | - |
| Apr 17, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -1.40% | - |
| Apr 16, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Apr 15, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -2.05% | - |
| Apr 14, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 5.04% | - |
| Apr 13, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -1.42% | - |
| Apr 10, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -3.42% | - |
| Apr 9, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 4.29% | - |
| Apr 8, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Apr 7, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 12.00% | - |
| Apr 2, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -1.57% | - |
| Apr 1, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Mar 31, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Mar 30, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.79% | - |
| 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% | - |