Moonpig Group PLC (FRA:769)
Germany · Delayed Price · Currency is EUR 3.360
+0.180 (5.66%)
At close: Aug 26, 2026
FRA:769 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 3.20 | 3.36 | 3.20 | 3.36 | 3.36 | 5.66% | 3 |
| Aug 25, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | - |
| Aug 24, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | - |
| Aug 21, 2026 | 3.12 | 3.18 | 3.12 | 3.18 | 3.18 | 1.92% | - |
| Aug 20, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -0.64% | - |
| Aug 19, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - | - |
| Aug 18, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - | - |
| Aug 17, 2026 | 3.20 | 3.20 | 3.14 | 3.14 | 3.14 | -1.88% | - |
| Aug 14, 2026 | 3.18 | 3.20 | 3.18 | 3.20 | 3.20 | 2.56% | - |
| Aug 13, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -1.89% | - |
| Aug 12, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | - |
| Aug 11, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | - |
| Aug 10, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | - |
| Aug 7, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 0.63% | - |
| Aug 6, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 1.28% | - |
| Aug 5, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| Aug 4, 2026 | 3.08 | 3.12 | 3.08 | 3.12 | 3.12 | 1.30% | - |
| Aug 3, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Jul 31, 2026 | 3.12 | 3.12 | 3.08 | 3.08 | 3.08 | - | - |
| Jul 30, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -3.75% | - |
| Jul 29, 2026 | 3.06 | 3.20 | 3.06 | 3.20 | 3.20 | 6.67% | 300 |
| Jul 28, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 2.74% | - |
| Jul 27, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | - |
| Jul 24, 2026 | 2.90 | 2.92 | 2.90 | 2.92 | 2.92 | -2.01% | - |
| Jul 23, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -0.67% | - |
| Jul 22, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Jul 21, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Jul 20, 2026 | 3.04 | 3.04 | 3.00 | 3.00 | 3.00 | -1.32% | - |
| Jul 17, 2026 | 3.02 | 3.04 | 3.02 | 3.04 | 3.04 | 3.40% | - |
| Jul 16, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | - |
| Jul 15, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | - |
| Jul 14, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -3.92% | - |
| Jul 13, 2026 | 2.94 | 3.06 | 2.94 | 3.06 | 3.06 | 4.08% | - |
| Jul 10, 2026 | 2.90 | 2.94 | 2.90 | 2.94 | 2.94 | 2.80% | - |
| Jul 9, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | - |
| Jul 8, 2026 | 2.96 | 2.96 | 2.86 | 2.86 | 2.86 | -2.05% | - |
| Jul 7, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | - |
| Jul 6, 2026 | 2.88 | 3.12 | 2.88 | 2.92 | 2.92 | -3.95% | 489 |
| Jul 3, 2026 | 2.84 | 3.04 | 2.84 | 3.04 | 3.04 | 9.35% | - |
| Jul 2, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 4.51% | - |
| Jul 1, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | - | - |
| Jun 30, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | - | - |
| Jun 29, 2026 | 2.58 | 2.66 | 2.58 | 2.66 | 2.66 | 3.10% | - |
| Jun 26, 2026 | 2.54 | 2.58 | 2.54 | 2.58 | 2.58 | 4.03% | - |
| Jun 25, 2026 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | 3.33% | - |
| Jun 24, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -0.83% | - |
| Jun 23, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | - | - |
| Jun 22, 2026 | 2.40 | 2.42 | 2.40 | 2.42 | 2.42 | 0.83% | - |
| Jun 19, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Jun 18, 2026 | 2.42 | 2.42 | 2.40 | 2.40 | 2.40 | -1.64% | - |