Pop Mart International Group Limited (FRA:735)
Germany · Delayed Price · Currency is EUR 21.60
-0.20 (-0.92%)
At close: Jan 9, 2026
FRA:735 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 28, 2025 | 25.00 | 25.20 | 25.00 | 25.20 | 25.20 | 3.28% | 920 |
| Nov 27, 2025 | 24.20 | 24.40 | 24.20 | 24.40 | 24.40 | 7.02% | 517 |
| Nov 26, 2025 | 22.60 | 22.80 | 22.60 | 22.80 | 22.80 | 2.70% | 3,598 |
| Nov 25, 2025 | 22.20 | 22.60 | 22.20 | 22.20 | 22.20 | - | 3,300 |
| Nov 24, 2025 | 21.80 | 22.20 | 21.80 | 22.20 | 22.20 | 0.91% | 39 |
| Nov 21, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.90% | - |
| Nov 20, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -2.63% | 600 |
| Nov 19, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -1.72% | 105 |
| Nov 18, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -2.52% | 700 |
| Nov 17, 2025 | 24.00 | 24.00 | 23.80 | 23.80 | 23.80 | - | - |
| Nov 14, 2025 | 23.80 | 24.00 | 23.80 | 23.80 | 23.80 | -1.65% | 610 |
| Nov 13, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.82% | 784 |
| Nov 12, 2025 | 24.20 | 24.40 | 24.20 | 24.40 | 24.40 | -0.81% | 2,700 |
| Nov 10, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 8.85% | 200 |
| Nov 7, 2025 | 22.80 | 22.80 | 22.60 | 22.60 | 22.60 | -6.61% | 874 |
| Nov 6, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | 300 |
| Nov 5, 2025 | 24.00 | 24.20 | 24.00 | 24.20 | 24.20 | -0.82% | 1,000 |
| Nov 4, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -3.17% | 50 |
| Nov 3, 2025 | 25.40 | 25.40 | 25.20 | 25.20 | 25.20 | -0.79% | 395 |
| Oct 30, 2025 | 25.20 | 25.60 | 25.20 | 25.40 | 25.40 | 0.79% | 603 |
| Oct 29, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | 130 |
| Oct 28, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -3.08% | 42 |
| Oct 27, 2025 | 25.80 | 26.00 | 25.80 | 26.00 | 26.00 | 3.17% | 660 |
| Oct 24, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -2.33% | 717 |
| Oct 23, 2025 | 25.80 | 26.00 | 25.60 | 25.80 | 25.80 | -8.51% | 1,663 |
| Oct 22, 2025 | 28.60 | 28.80 | 28.20 | 28.20 | 28.20 | -9.62% | 2,170 |
| Oct 21, 2025 | 28.20 | 31.20 | 27.80 | 31.20 | 31.20 | 3.31% | 7,794 |
| Oct 20, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -0.66% | 50 |