Monadelphous Group Limited (FRA:8MP)
Germany · Delayed Price · Currency is EUR 18.10
+0.20 (1.12%)
At close: Jan 30, 2026
Monadelphous Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 1.12% | - |
| Jan 29, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 1.13% | - |
| Jan 28, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -1.12% | - |
| Jan 27, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 3.47% | - |
| Jan 26, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | - |
| Jan 23, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -1.70% | - |
| Jan 22, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 4.14% | - |
| Jan 21, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 1.81% | - |
| Jan 20, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -1.78% | - |
| Jan 19, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -1.74% | - |
| Jan 16, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 1.78% | - |
| Jan 15, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 1.81% | - |
| Jan 14, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 1.22% | - |
| Jan 13, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 1.86% | - |
| Jan 12, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 3.87% | - |
| Jan 9, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -0.64% | - |
| Jan 8, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 1.30% | - |
| Jan 7, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -2.53% | - |
| Jan 6, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 2.60% | - |
| Jan 5, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 2.67% | - |
| Jan 2, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.66% | - |
| Dec 30, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 0.67% | - |
| Dec 29, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -1.96% | - |
| Dec 23, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | - |
| Dec 22, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 3.38% | - |
| Dec 19, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 1.37% | - |
| Dec 18, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -2.67% | - |
| Dec 17, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 2.04% | - |
| Dec 16, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -3.29% | - |
| Dec 15, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 2.70% | - |
| Dec 12, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 3.50% | - |
| Dec 11, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -0.69% | - |
| Dec 10, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -2.04% | - |
| Dec 9, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0.68% | - |
| Dec 8, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -0.68% | - |
| Dec 5, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 1.38% | - |
| Dec 4, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -2.68% | - |
| Dec 3, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | - |
| Dec 2, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0.68% | - |
| Dec 1, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -1.33% | - |
| Nov 28, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -1.32% | - |
| Nov 27, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 0.66% | - |
| Nov 26, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | - |
| Nov 25, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 0.67% | - |
| Nov 24, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 4.90% | - |
| Nov 21, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -1.38% | - |
| Nov 20, 2025 | 14.70 | 14.70 | 14.50 | 14.50 | 14.50 | -0.68% | 345 |
| Nov 19, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |
| Nov 18, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -5.19% | - |
| Nov 17, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 2.67% | - |