Pop Mart International Group Limited (FRA:735)
Germany · Delayed Price · Currency is EUR 14.80
+0.40 (2.78%)
At close: Oct 23, 2026
FRA:735 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 15.00 | 15.00 | 14.80 | 14.80 | 14.80 | 2.78% | - |
| Oct 22, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.69% | - |
| Oct 21, 2026 | 14.60 | 14.60 | 14.50 | 14.50 | 14.50 | -4.61% | - |
| Oct 20, 2026 | 15.40 | 15.40 | 15.20 | 15.20 | 15.20 | -6.17% | - |
| Oct 19, 2026 | 16.00 | 16.20 | 16.00 | 16.20 | 16.20 | 1.89% | 150 |
| Oct 16, 2026 | 16.30 | 16.30 | 15.90 | 15.90 | 15.90 | -1.85% | - |
| Oct 15, 2026 | 16.40 | 16.40 | 16.20 | 16.20 | 16.20 | -4.14% | - |
| Oct 13, 2026 | 17.00 | 17.00 | 16.90 | 16.90 | 16.90 | - | 39 |
| Oct 12, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -0.59% | - |
| Oct 9, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -0.58% | - |
| Oct 8, 2026 | 17.20 | 17.20 | 17.10 | 17.10 | 17.10 | - | - |
| Oct 7, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.59% | - |
| Oct 6, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Oct 1, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.59% | - |
| Sep 30, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -1.17% | 50 |
| Sep 29, 2026 | 17.20 | 17.20 | 17.10 | 17.10 | 17.10 | 0.59% | 150 |
| Sep 28, 2026 | 17.00 | 17.10 | 17.00 | 17.00 | 17.00 | 0.59% | 25 |
| Sep 25, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -1.17% | - |
| Sep 21, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | 153 |
| 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% | - |