Pop Mart International Group Limited (FRA:735)
Germany · Delayed Price · Currency is EUR 17.40
-0.10 (-0.57%)
Last updated: Jun 23, 2026, 9:55 AM CET
FRA:735 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 17.60 | 17.60 | 17.50 | 17.50 | 17.50 | -3.85% | - |
| Jun 19, 2026 | 18.20 | 18.50 | 18.20 | 18.20 | 18.20 | 0.55% | 800 |
| Jun 18, 2026 | 18.10 | 18.20 | 18.10 | 18.10 | 18.10 | -5.24% | - |
| Jun 16, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - | 675 |
| Jun 15, 2026 | 19.50 | 19.50 | 19.10 | 19.10 | 19.10 | -4.50% | 60 |
| Jun 12, 2026 | 20.20 | 20.20 | 20.00 | 20.00 | 20.00 | 2.56% | 600 |
| Jun 11, 2026 | 20.00 | 20.00 | 19.50 | 19.50 | 19.50 | 3.17% | 1 |
| Jun 10, 2026 | 19.00 | 19.00 | 18.90 | 18.90 | 18.90 | 1.61% | - |
| Jun 9, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -2.62% | - |
| Jun 5, 2026 | 19.30 | 19.30 | 19.10 | 19.10 | 19.10 | - | 806 |
| Jun 4, 2026 | 19.90 | 19.90 | 19.10 | 19.10 | 19.10 | -1.55% | 32 |
| Jun 1, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 3.19% | 35 |
| May 29, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 9.94% | 35 |
| May 27, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 2.40% | 350 |
| May 26, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 1.83% | 18 |
| May 25, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -0.61% | 20 |
| May 22, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -0.60% | - |
| May 19, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 1.22% | 200 |
| May 18, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 0.60% | 200 |
| May 14, 2026 | 16.60 | 16.70 | 16.60 | 16.60 | 16.30 | -3.49% | - |
| May 13, 2026 | 17.10 | 17.20 | 17.10 | 17.20 | 16.89 | -2.82% | - |
| May 12, 2026 | 17.80 | 17.80 | 17.70 | 17.70 | 17.38 | -1.67% | 600 |
| May 11, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.68 | -0.55% | 140 |
| May 8, 2026 | 18.00 | 18.20 | 18.00 | 18.10 | 17.78 | 2.84% | - |
| May 7, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.28 | 2.92% | - |
| May 6, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 16.79 | - | 300 |
| May 4, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 16.79 | -1.72% | 600 |
| Apr 30, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.09 | 5.45% | 95 |
| Apr 28, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.20 | -1.79% | 600 |
| Apr 27, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.50 | -0.59% | - |
| Apr 23, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.60 | -3.43% | 10 |
| Apr 22, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.19 | 1.74% | 15 |
| Apr 20, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 16.89 | - | 15 |
| Apr 17, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 16.89 | -2.82% | 125 |
| Apr 16, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.38 | 8.59% | - |
| Apr 10, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.01 | -0.61% | - |
| Apr 8, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.11 | 5.81% | 600 |
| Apr 7, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.22 | - | - |
| Apr 2, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.22 | -1.27% | 25 |
| Mar 31, 2026 | 15.80 | 15.80 | 15.70 | 15.70 | 15.42 | -4.85% | 8 |
| Mar 26, 2026 | 16.60 | 16.70 | 16.50 | 16.50 | 16.20 | -13.61% | 2,819 |
| Mar 25, 2026 | 18.80 | 19.10 | 18.60 | 19.10 | 18.76 | -20.42% | 1,550 |
| Mar 24, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.57 | 5.26% | - |
| Mar 23, 2026 | 22.20 | 22.80 | 22.20 | 22.80 | 22.39 | - | 200 |
| Mar 20, 2026 | 23.00 | 23.20 | 22.80 | 22.80 | 22.39 | -2.56% | 1,087 |
| Mar 19, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 22.98 | -4.10% | 86 |
| Mar 18, 2026 | 24.60 | 24.60 | 24.40 | 24.40 | 23.96 | 5.17% | 200 |
| Mar 16, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 22.78 | 1.75% | - |
| Mar 13, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.39 | 0.88% | 228 |
| Mar 12, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.19 | 1.80% | - |