Moonpig Group PLC (FRA:769)
Germany · Delayed Price · Currency is EUR 3.320
-0.040 (-1.19%)
Last updated: Oct 23, 2026, 9:43 PM CEST
FRA:769 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -1.19% | 1,381 |
| Oct 22, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 0.29% | - |
| Oct 21, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.35 | - | - |
| Oct 20, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.35 | - | - |
| Oct 19, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.35 | - | - |
| Oct 16, 2026 | 3.30 | 3.64 | 3.30 | 3.38 | 3.35 | 6.29% | 1,381 |
| Oct 15, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.15 | -0.63% | - |
| Oct 14, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.17 | 1.91% | - |
| Oct 13, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.11 | - | - |
| Oct 12, 2026 | 3.18 | 3.18 | 3.14 | 3.14 | 3.11 | - | - |
| Oct 9, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.11 | - | - |
| Oct 8, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.11 | 3.29% | - |
| Oct 7, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.01 | 0.66% | - |
| Oct 6, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 2.99 | - | - |
| Oct 5, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 2.99 | - | - |
| Oct 2, 2026 | 3.06 | 3.06 | 3.02 | 3.02 | 2.99 | -1.95% | - |
| Oct 1, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.05 | -5.52% | - |
| Sep 30, 2026 | 2.98 | 3.26 | 2.98 | 3.26 | 3.23 | 10.88% | 9 |
| Sep 29, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.91 | - | - |
| Sep 28, 2026 | 2.92 | 2.94 | 2.92 | 2.94 | 2.91 | 0.68% | - |
| Sep 25, 2026 | 2.90 | 2.92 | 2.90 | 2.92 | 2.89 | 0.69% | - |
| Sep 24, 2026 | 2.92 | 3.00 | 2.90 | 2.90 | 2.87 | -0.68% | 412 |
| Sep 23, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.89 | - | - |
| Sep 22, 2026 | 2.94 | 2.94 | 2.92 | 2.92 | 2.89 | -0.68% | - |
| Sep 21, 2026 | 2.90 | 2.94 | 2.90 | 2.94 | 2.91 | - | - |
| Sep 18, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.91 | 2.08% | - |
| Sep 17, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.85 | - | - |
| Sep 16, 2026 | 2.92 | 2.92 | 2.88 | 2.88 | 2.85 | -7.69% | - |
| Sep 15, 2026 | 2.92 | 3.12 | 2.92 | 3.12 | 3.09 | 6.85% | 1,307 |
| Sep 14, 2026 | 2.86 | 2.92 | 2.86 | 2.92 | 2.89 | 2.10% | - |
| Sep 11, 2026 | 2.84 | 2.86 | 2.84 | 2.86 | 2.83 | 0.70% | - |
| Sep 10, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.81 | - | - |
| Sep 9, 2026 | 2.90 | 2.90 | 2.84 | 2.84 | 2.81 | -2.07% | - |
| Sep 8, 2026 | 3.00 | 3.00 | 2.90 | 2.90 | 2.87 | -3.33% | - |
| Sep 7, 2026 | 3.04 | 3.04 | 3.00 | 3.00 | 2.97 | -1.32% | - |
| Sep 4, 2026 | 3.02 | 3.04 | 3.02 | 3.04 | 3.01 | - | - |
| Sep 3, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.01 | -3.80% | - |
| Sep 2, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.13 | -3.07% | - |
| Sep 1, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.23 | - | - |
| Aug 31, 2026 | 3.28 | 3.28 | 3.26 | 3.26 | 3.23 | - | - |
| Aug 28, 2026 | 3.22 | 3.26 | 3.22 | 3.26 | 3.23 | 1.24% | - |
| Aug 27, 2026 | 3.18 | 3.22 | 3.18 | 3.22 | 3.19 | -4.17% | - |
| Aug 26, 2026 | 3.20 | 3.36 | 3.20 | 3.36 | 3.33 | 5.66% | 3 |
| Aug 25, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.15 | - | - |
| Aug 24, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.15 | - | - |
| Aug 21, 2026 | 3.12 | 3.18 | 3.12 | 3.18 | 3.15 | 1.92% | - |
| Aug 20, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.09 | -0.64% | - |
| Aug 19, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.11 | - | - |
| Aug 18, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.11 | - | - |
| Aug 17, 2026 | 3.20 | 3.20 | 3.14 | 3.14 | 3.11 | -1.88% | - |