Pop Mart International Group Limited (FRA:735)
Germany · Delayed Price · Currency is EUR 31.40
-2.00 (-5.99%)
Last updated: Sep 8, 2025, 12:10 PM CET
FRA:735 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 34.00 | 34.00 | 33.40 | 33.40 | - | -1.18% | 858 |
| Sep 4, 2025 | 33.80 | 33.80 | 33.60 | 33.80 | - | -2.31% | 752 |
| Sep 3, 2025 | 34.60 | 34.80 | 34.60 | 34.60 | - | 1.17% | 953 |
| Sep 2, 2025 | 33.80 | 34.20 | 33.80 | 34.20 | - | 1.79% | 630 |
| Sep 1, 2025 | 34.80 | 34.80 | 33.00 | 33.60 | - | -5.62% | 1,841 |
| Aug 29, 2025 | 35.60 | 35.60 | 35.40 | 35.60 | - | -1.11% | 445 |
| Aug 28, 2025 | 35.60 | 36.00 | 35.20 | 36.00 | - | 1.12% | 2,360 |
| Aug 27, 2025 | 36.00 | 36.00 | 35.60 | 35.60 | - | -4.81% | 2,102 |
| Aug 26, 2025 | 37.00 | 37.40 | 36.60 | 37.40 | - | 3.31% | 3,034 |
| Aug 25, 2025 | 35.80 | 36.20 | 35.20 | 36.20 | - | 0.56% | 4,425 |
| Aug 22, 2025 | 35.40 | 36.40 | 35.40 | 36.00 | - | 2.27% | 5,044 |
| Aug 21, 2025 | 35.20 | 35.20 | 34.80 | 35.20 | - | - | 2,233 |
| Aug 20, 2025 | 34.20 | 35.20 | 34.20 | 35.20 | - | 12.10% | 3,802 |
| Aug 19, 2025 | 30.40 | 31.40 | 30.40 | 31.40 | - | -0.63% | 1,867 |
| Aug 18, 2025 | 31.00 | 31.60 | 31.00 | 31.60 | - | 6.04% | 423 |
| Aug 15, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | - | - | 726 |
| Aug 14, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | - | 2.76% | 602 |
| Aug 13, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | - | - | 550 |
| Aug 12, 2025 | 29.00 | 29.00 | 28.80 | 29.00 | - | -2.03% | 601 |
| Aug 11, 2025 | 29.40 | 29.80 | 29.20 | 29.60 | - | -3.27% | 85 |
| Aug 8, 2025 | 30.60 | 30.60 | 30.00 | 30.60 | - | 2.00% | 256 |
| Aug 7, 2025 | 30.40 | 30.40 | 30.00 | 30.00 | - | -0.66% | 910 |
| Aug 6, 2025 | 30.00 | 30.60 | 29.80 | 30.20 | - | 7.09% | 2,902 |
| Aug 5, 2025 | 28.20 | 28.80 | 28.20 | 28.20 | - | 0.71% | 10,209 |
| Aug 4, 2025 | 27.60 | 28.00 | 27.40 | 28.00 | - | 2.94% | 362 |
| Aug 1, 2025 | 26.60 | 27.20 | 26.60 | 27.20 | - | -0.73% | 1,173 |
| Jul 31, 2025 | 27.40 | 27.40 | 27.20 | 27.40 | - | -4.86% | 991 |
| Jul 30, 2025 | 28.20 | 28.80 | 28.00 | 28.80 | - | -2.04% | 2,892 |
| Jul 29, 2025 | 28.40 | 29.40 | 28.40 | 29.40 | - | 7.30% | 3,193 |
| Jul 28, 2025 | 26.80 | 27.40 | 26.60 | 27.40 | - | - | 2,189 |
| Jul 25, 2025 | 26.60 | 27.80 | 26.40 | 27.40 | - | 0.74% | 50 |
| Jul 24, 2025 | 26.80 | 27.60 | 26.80 | 27.20 | - | 1.49% | 641 |
| Jul 23, 2025 | 26.60 | 26.80 | 26.40 | 26.80 | - | -0.74% | 325 |
| Jul 22, 2025 | 26.80 | 27.20 | 26.80 | 27.00 | - | - | 20 |
| Jul 21, 2025 | 27.00 | 27.00 | 26.80 | 27.00 | - | -2.88% | 901 |
| Jul 18, 2025 | 27.40 | 27.80 | 26.60 | 27.80 | - | 0.72% | 1,582 |
| Jul 17, 2025 | 27.40 | 27.80 | 27.20 | 27.60 | - | 0.73% | 1,212 |
| Jul 16, 2025 | 27.00 | 27.40 | 27.00 | 27.40 | - | -6.80% | 375 |
| Jul 15, 2025 | 28.60 | 29.40 | 28.40 | 29.40 | - | 5.00% | 642 |
| Jul 14, 2025 | 28.40 | 28.60 | 28.00 | 28.00 | - | -1.41% | 260 |
| Jul 11, 2025 | 27.80 | 28.40 | 27.40 | 28.40 | - | -1.39% | 198 |
| Jul 10, 2025 | 28.80 | 29.20 | 28.80 | 28.80 | - | -1.37% | 346 |
| Jul 9, 2025 | 29.20 | 29.20 | 28.60 | 29.20 | - | -0.68% | 741 |
| Jul 8, 2025 | 29.40 | 29.40 | 29.00 | 29.40 | - | 3.52% | 790 |
| Jul 7, 2025 | 28.00 | 28.40 | 27.80 | 28.40 | - | 2.90% | 1,461 |
| Jul 4, 2025 | 27.20 | 27.60 | 27.20 | 27.60 | - | 3.76% | 297 |
| Jul 3, 2025 | 27.00 | 27.20 | 26.60 | 26.60 | - | -4.32% | 677 |
| Jul 2, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | - | -4.14% | - |
| Jul 1, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | - | -0.68% | 100 |
| Jun 30, 2025 | 29.00 | 29.20 | 28.80 | 29.20 | - | 2.82% | 1,332 |