Pop Mart International Group Limited (FRA:735)
Germany · Delayed Price · Currency is EUR 24.00
+0.40 (1.69%)
Last updated: Dec 2, 2025, 8:00 AM CET
FRA:735 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 17, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -5.59% | 837 |
| Oct 16, 2025 | 31.60 | 32.20 | 31.60 | 32.20 | 32.20 | 7.33% | 883 |
| Oct 15, 2025 | 30.20 | 31.20 | 30.00 | 30.00 | 30.00 | 3.45% | 895 |
| Oct 14, 2025 | 29.60 | 29.60 | 29.00 | 29.00 | 29.00 | - | 1,585 |
| Oct 13, 2025 | 28.60 | 29.00 | 28.60 | 29.00 | 29.00 | 2.84% | 1,900 |
| Oct 10, 2025 | 28.80 | 28.80 | 27.00 | 28.20 | 28.20 | -2.76% | 605 |
| Oct 9, 2025 | 28.80 | 29.00 | 28.80 | 29.00 | 29.00 | 3.57% | 314 |
| Oct 8, 2025 | 28.00 | 28.00 | 27.80 | 28.00 | 28.00 | 0.72% | 217 |
| Oct 7, 2025 | 28.00 | 28.00 | 27.80 | 27.80 | 27.80 | -0.71% | 780 |
| Oct 6, 2025 | 28.80 | 28.80 | 27.80 | 28.00 | 28.00 | 0.72% | 320 |
| Oct 3, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 0.72% | 400 |
| Oct 2, 2025 | 27.40 | 28.00 | 27.40 | 27.60 | 27.60 | -4.17% | 2,075 |
| Oct 1, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -0.69% | 1,100 |
| Sep 30, 2025 | 28.80 | 29.00 | 28.80 | 29.00 | 29.00 | 0.69% | 769 |
| Sep 29, 2025 | 28.80 | 28.80 | 28.60 | 28.80 | 28.80 | -2.70% | 122 |
| Sep 26, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 3.50% | 30 |
| Sep 25, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 1.42% | 100 |
| Sep 24, 2025 | 27.80 | 28.20 | 27.80 | 28.20 | 28.20 | -1.40% | 160 |
| Sep 23, 2025 | 28.60 | 28.80 | 28.60 | 28.60 | 28.60 | -3.38% | 824 |
| Sep 22, 2025 | 29.40 | 29.60 | 29.20 | 29.60 | 29.60 | 0.68% | 412 |
| Sep 19, 2025 | 29.80 | 30.00 | 29.40 | 29.40 | 29.40 | 0.68% | 454 |