Pop Mart International Group Limited (FRA:735)
Germany · Delayed Price · Currency is EUR 26.60
-0.60 (-2.21%)
At close: Feb 20, 2026
FRA:735 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -2.21% | 25 |
| Feb 18, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 0.74% | 164 |
| Feb 17, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 0.75% | - |
| Feb 16, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 1.52% | - |
| Feb 13, 2026 | 26.20 | 26.40 | 26.20 | 26.40 | 26.40 | -2.22% | 120 |
| Feb 12, 2026 | 27.00 | 27.20 | 27.00 | 27.00 | 27.00 | -2.17% | 780 |
| Feb 11, 2026 | 27.80 | 27.80 | 27.20 | 27.60 | 27.60 | -4.17% | 568 |
| Feb 10, 2026 | 29.20 | 29.20 | 28.80 | 28.80 | 28.80 | 4.35% | 35 |
| Feb 9, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 4.55% | 3 |
| Feb 6, 2026 | 26.40 | 26.60 | 26.40 | 26.40 | 26.40 | -0.75% | 461 |
| Feb 5, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 2.31% | 150 |
| Feb 4, 2026 | 25.60 | 26.00 | 25.60 | 26.00 | 26.00 | 2.36% | 738 |
| Feb 3, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 4.96% | 100 |
| Feb 2, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.82% | - |
| Jan 30, 2026 | 24.20 | 24.40 | 24.20 | 24.40 | 24.40 | -0.81% | 350 |
| Jan 29, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - | 888 |
| Jan 28, 2026 | 24.80 | 24.80 | 24.60 | 24.60 | 24.60 | 4.24% | 177 |
| Jan 27, 2026 | 23.40 | 23.60 | 23.40 | 23.60 | 23.60 | - | 236 |
| Jan 26, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -0.84% | 900 |
| Jan 23, 2026 | 23.80 | 24.20 | 23.80 | 23.80 | 23.80 | 6.25% | 86 |
| Jan 22, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 4.67% | 125 |
| Jan 20, 2026 | 21.80 | 21.80 | 21.40 | 21.40 | 21.40 | 9.18% | 700 |
| Jan 19, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -0.51% | - |
| Jan 16, 2026 | 19.50 | 19.70 | 19.50 | 19.70 | 19.70 | -5.29% | 125 |
| Jan 15, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.95% | - |
| Jan 14, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 731 |
| Jan 13, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -2.78% | 150 |
| Jan 12, 2026 | 21.40 | 21.60 | 21.40 | 21.60 | 21.60 | - | 125 |
| Jan 9, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.92% | 30 |
| Jan 8, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.91% | 33 |
| Jan 7, 2026 | 21.80 | 22.00 | 21.80 | 22.00 | 22.00 | 4.76% | 196 |
| Jan 2, 2026 | 20.20 | 21.40 | 20.20 | 21.00 | 21.00 | 1.94% | 1,497 |
| Dec 30, 2025 | 20.00 | 21.00 | 20.00 | 20.60 | 20.60 | -5.50% | 591 |
| Dec 23, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.91% | - |
| Dec 22, 2025 | 21.20 | 22.00 | 21.20 | 22.00 | 22.00 | 4.76% | 880 |
| Dec 19, 2025 | 21.00 | 21.20 | 21.00 | 21.00 | 21.00 | - | 650 |
| Dec 18, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -1.87% | 373 |
| Dec 17, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 3.88% | - |
| Dec 16, 2025 | 20.40 | 20.60 | 20.40 | 20.60 | 20.60 | -0.96% | 100 |
| Dec 15, 2025 | 20.80 | 20.80 | 20.60 | 20.80 | 20.80 | -1.89% | 46 |
| Dec 12, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.93% | 600 |
| Dec 11, 2025 | 21.20 | 21.60 | 21.20 | 21.40 | 21.40 | 0.94% | 760 |
| Dec 10, 2025 | 21.00 | 21.20 | 21.00 | 21.20 | 21.20 | - | 43 |
| Dec 9, 2025 | 21.00 | 21.20 | 21.00 | 21.20 | 21.20 | -4.50% | 150 |
| Dec 8, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -8.26% | 655 |
| Dec 5, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 1.68% | 358 |
| Dec 4, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -0.83% | 600 |
| Dec 3, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 600 |
| Dec 2, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 1.69% | 8 |
| Dec 1, 2025 | 23.80 | 23.80 | 23.60 | 23.60 | 23.60 | -6.35% | 757 |