Pop Mart International Group Limited (FRA:735)
Germany · Delayed Price · Currency is EUR 24.40
-0.20 (-0.81%)
At close: Jan 30, 2026
FRA:735 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |