Monadelphous Group Limited (FRA:8MP)
Germany · Delayed Price · Currency is EUR 16.60
-0.50 (-2.92%)
At close: Mar 27, 2026
FRA:8MP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -2.92% | - |
| Mar 26, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | - |
| Mar 25, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 3.01% | - |
| Mar 24, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 1.84% | - |
| Mar 23, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -1.81% | - |
| Mar 20, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -0.60% | - |
| Mar 19, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -2.34% | - |
| Mar 18, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 2.40% | - |
| Mar 17, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -0.60% | - |
| Mar 16, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 2.44% | - |
| Mar 13, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -2.38% | - |
| Mar 12, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -0.59% | - |
| Mar 11, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 1.20% | - |
| Mar 10, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -1.18% | - |
| Mar 9, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -7.14% | - |
| Mar 6, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -1.09% | - |
| Mar 5, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -3.66% | - |
| Mar 4, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 18.80 | -2.55% | - |
| Mar 3, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.29 | 1.03% | - |
| Mar 2, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.10 | -0.51% | - |
| Feb 27, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.20 | - | - |
| Feb 26, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.20 | 5.98% | - |
| Feb 25, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.11 | -4.66% | - |
| Feb 24, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.00 | 6.63% | - |
| Feb 23, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 17.82 | -0.55% | - |
| Feb 20, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 17.92 | 1.11% | - |
| Feb 19, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.72 | 2.27% | - |
| Feb 18, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.33 | - | - |
| Feb 17, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.33 | -0.56% | - |
| Feb 16, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.42 | 2.91% | - |
| Feb 13, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 16.93 | -4.97% | - |
| Feb 12, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 17.82 | 1.69% | - |
| Feb 11, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.52 | 1.14% | - |
| Feb 10, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.33 | 1.15% | - |
| Feb 9, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.13 | 2.96% | - |
| Feb 6, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.64 | -3.98% | - |
| Feb 5, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.33 | -3.30% | - |
| Feb 4, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 17.92 | -1.09% | - |
| Feb 3, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.11 | 3.37% | - |
| Feb 2, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.52 | -1.66% | - |
| Jan 30, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 17.82 | 1.12% | - |
| Jan 29, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.62 | 1.13% | - |
| Jan 28, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.42 | -1.12% | - |
| Jan 27, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.62 | 3.47% | - |
| Jan 26, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.03 | - | - |
| Jan 23, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.03 | -1.70% | - |
| Jan 22, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.33 | 4.14% | - |
| Jan 21, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.64 | 1.81% | - |
| Jan 20, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.34 | -1.78% | - |
| Jan 19, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.64 | -1.74% | - |