Pop Mart International Group Limited (FRA:735)
Germany · Delayed Price · Currency is EUR 16.60
+0.20 (1.22%)
At close: May 19, 2026
FRA:735 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -1.20% | 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% | - |
| Mar 10, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 21.80 | -1.77% | 90 |
| Mar 9, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.19 | -0.88% | - |
| Mar 6, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.39 | 0.88% | - |
| Mar 5, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.19 | -8.13% | 250 |
| Mar 2, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.16 | -1.60% | 600 |
| Feb 27, 2026 | 24.80 | 25.00 | 24.80 | 25.00 | 24.55 | -1.57% | 207 |
| Feb 24, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 24.94 | -4.51% | 600 |
| Feb 20, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.12 | -2.21% | 25 |
| Feb 18, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 26.71 | 0.74% | 164 |
| Feb 17, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 26.52 | 0.75% | - |
| Feb 16, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.32 | 1.52% | - |
| Feb 13, 2026 | 26.20 | 26.40 | 26.20 | 26.40 | 25.93 | -2.22% | 120 |
| Feb 12, 2026 | 27.00 | 27.20 | 27.00 | 27.00 | 26.52 | -2.17% | 780 |
| Feb 11, 2026 | 27.80 | 27.80 | 27.20 | 27.60 | 27.10 | -4.17% | 568 |
| Feb 10, 2026 | 29.20 | 29.20 | 28.80 | 28.80 | 28.28 | 4.35% | 35 |
| Feb 9, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.10 | 4.55% | 3 |
| Feb 6, 2026 | 26.40 | 26.60 | 26.40 | 26.40 | 25.93 | -0.75% | 461 |