Pop Mart International Group Limited (FRA:735)
Germany · Delayed Price · Currency is EUR 18.00
-0.30 (-1.64%)
At close: Jul 17, 2026
FRA:735 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |