Pop Mart International Group Limited (FRA:735)
Germany · Delayed Price · Currency is EUR 17.10
+0.40 (2.40%)
At close: Sep 18, 2026
FRA:735 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 2.40% | - |
| Sep 16, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| Sep 15, 2026 | 16.70 | 17.10 | 16.70 | 16.70 | 16.70 | 0.60% | 220 |
| Sep 14, 2026 | 16.70 | 16.70 | 16.60 | 16.60 | 16.60 | - | - |
| Sep 11, 2026 | 16.70 | 16.90 | 16.60 | 16.60 | 16.60 | 0.61% | 200 |
| Sep 10, 2026 | 16.60 | 16.60 | 16.50 | 16.50 | 16.50 | -2.37% | - |
| Sep 9, 2026 | 17.00 | 17.00 | 16.90 | 16.90 | 16.90 | - | 11 |
| Sep 8, 2026 | 17.00 | 17.00 | 16.80 | 16.90 | 16.90 | 1.81% | 36 |
| Sep 7, 2026 | 17.00 | 17.00 | 16.60 | 16.60 | 16.60 | -1.19% | - |
| Sep 4, 2026 | 16.70 | 16.80 | 16.70 | 16.80 | 16.80 | 1.20% | - |
| Sep 3, 2026 | 16.70 | 17.10 | 16.60 | 16.60 | 16.60 | -0.60% | 42 |
| Sep 2, 2026 | 16.80 | 16.80 | 16.70 | 16.70 | 16.70 | - | - |
| Sep 1, 2026 | 16.90 | 17.40 | 16.70 | 16.70 | 16.70 | -2.34% | 350 |
| Aug 31, 2026 | 17.00 | 17.10 | 17.00 | 17.10 | 17.10 | -2.84% | - |
| Aug 28, 2026 | 17.10 | 17.60 | 17.10 | 17.60 | 17.60 | 2.92% | 500 |
| Aug 27, 2026 | 17.00 | 17.10 | 17.00 | 17.10 | 17.10 | 1.79% | 1,000 |
| Aug 26, 2026 | 17.10 | 17.10 | 16.80 | 16.80 | 16.80 | -2.89% | 1,080 |
| Aug 25, 2026 | 17.20 | 17.30 | 17.20 | 17.30 | 17.30 | 3.59% | 749 |
| Aug 24, 2026 | 16.80 | 16.80 | 16.70 | 16.70 | 16.70 | 2.45% | - |
| Aug 20, 2026 | 16.60 | 16.60 | 16.30 | 16.30 | 16.30 | 0.62% | 5,100 |
| Aug 19, 2026 | 16.40 | 16.40 | 16.20 | 16.20 | 16.20 | -1.22% | - |
| Aug 18, 2026 | 16.80 | 16.80 | 16.40 | 16.40 | 16.40 | -2.38% | 300 |
| Aug 17, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| Aug 14, 2026 | 16.90 | 16.90 | 16.80 | 16.80 | 16.80 | -1.18% | 200 |
| Aug 13, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 1.19% | 200 |
| Aug 10, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -4.00% | 200 |
| Aug 4, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Aug 3, 2026 | 17.60 | 17.60 | 17.50 | 17.50 | 17.50 | -1.69% | - |
| Jul 31, 2026 | 17.70 | 17.80 | 17.70 | 17.80 | 17.80 | -1.66% | - |
| Jul 30, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -2.16% | 28 |
| Jul 29, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 3.35% | - |
| Jul 28, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -2.19% | - |
| Jul 27, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 2.81% | - |
| Jul 24, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -0.56% | 100 |
| Jul 23, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 1.70% | 20 |
| Jul 22, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -2.76% | - |
| Jul 20, 2026 | 18.20 | 18.20 | 18.10 | 18.10 | 18.10 | 0.56% | - |
| Jul 17, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -1.64% | - |
| Jul 16, 2026 | 18.50 | 18.50 | 18.30 | 18.30 | 18.30 | 3.39% | 600 |
| Jul 15, 2026 | 17.40 | 17.70 | 17.40 | 17.70 | 17.70 | 4.12% | 50 |
| Jul 14, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -1.73% | - |
| Jul 13, 2026 | 17.10 | 17.30 | 17.10 | 17.30 | 17.30 | 4.85% | 40 |
| Jul 10, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Jul 9, 2026 | 16.60 | 16.60 | 16.50 | 16.50 | 16.50 | -2.94% | - |
| Jul 8, 2026 | 17.10 | 17.20 | 17.00 | 17.00 | 17.00 | 1.80% | - |
| Jul 6, 2026 | 16.70 | 16.80 | 16.70 | 16.70 | 16.70 | 1.83% | 346 |
| Jul 3, 2026 | 17.00 | 17.00 | 16.40 | 16.40 | 16.40 | -4.09% | 20 |
| Jul 2, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.59% | 600 |
| Jul 1, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -3.41% | - |
| Jun 29, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 0.57% | - |