Pop Mart International Group Limited (FRA:735)
Germany · Delayed Price · Currency is EUR 16.80
-0.50 (-2.89%)
Last updated: Aug 26, 2026, 6:00 PM CET
FRA:735 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 26, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 1.74% | - |
| Jun 25, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -1.15% | 23 |
| Jun 23, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -0.57% | - |
| 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 |