Motorpoint Group Plc (FRA:1X4)
Germany · Delayed Price · Currency is EUR 1.640
0.00 (0.00%)
Last updated: Oct 23, 2026, 8:04 AM CEST
FRA:1X4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | 2,400 |
| Oct 22, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| Oct 21, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| Oct 20, 2026 | 1.59 | 1.64 | 1.59 | 1.64 | 1.64 | 3.80% | - |
| Oct 19, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 0.64% | - |
| Oct 16, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 0.64% | - |
| Oct 15, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -0.64% | - |
| Oct 14, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Oct 13, 2026 | 1.55 | 1.57 | 1.55 | 1.57 | 1.57 | - | - |
| Oct 12, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 0.64% | - |
| Oct 9, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -1.27% | - |
| Oct 8, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -0.63% | - |
| Oct 7, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -9.66% | - |
| Oct 6, 2026 | 1.58 | 1.76 | 1.58 | 1.76 | 1.76 | 12.10% | 2,400 |
| Oct 5, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Oct 2, 2026 | 1.53 | 1.57 | 1.53 | 1.57 | 1.57 | 1.95% | - |
| Oct 1, 2026 | 1.56 | 1.56 | 1.54 | 1.54 | 1.54 | -1.28% | - |
| Sep 30, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.65% | 2,680 |
| Sep 29, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Sep 28, 2026 | 1.54 | 1.55 | 1.54 | 1.55 | 1.55 | 0.65% | - |
| Sep 25, 2026 | 1.50 | 1.54 | 1.50 | 1.54 | 1.54 | 2.67% | - |
| Sep 24, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Sep 23, 2026 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | -0.66% | - |
| Sep 22, 2026 | 1.48 | 1.51 | 1.48 | 1.51 | 1.51 | - | - |
| Sep 21, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 3.42% | - |
| Sep 18, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -3.31% | - |
| Sep 17, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Sep 16, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Sep 15, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.67% | - |
| Sep 14, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 0.67% | - |
| Sep 11, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 4.93% | - |
| Sep 10, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Sep 9, 2026 | 1.46 | 1.46 | 1.42 | 1.42 | 1.42 | -3.40% | - |
| Sep 8, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 1.38% | - |
| Sep 7, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 2.11% | - |
| Sep 4, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Sep 3, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -0.70% | - |
| Sep 2, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 4.38% | - |
| Sep 1, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Aug 31, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -1.44% | - |
| Aug 28, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 1.46% | - |
| Aug 27, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.74% | - |
| Aug 26, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -1.45% | - |
| Aug 25, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -0.72% | - |
| Aug 24, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.72% | - |
| Aug 21, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -1.43% | - |
| Aug 20, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 0.72% | - |
| Aug 19, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 2.21% | - |
| Aug 18, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -2.86% | - |
| Aug 17, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |