Monadelphous Group Limited (FRA:8MP)
Germany · Delayed Price · Currency is EUR 18.90
+0.90 (5.00%)
At close: Sep 18, 2026
FRA:8MP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 5.00% | - |
| Sep 17, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 3.45% | - |
| Sep 16, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 0.58% | - |
| Sep 15, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 1.76% | - |
| Sep 14, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -3.41% | - |
| Sep 11, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -1.68% | - |
| Sep 10, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -1.10% | - |
| Sep 9, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 1.12% | - |
| Sep 8, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - | - |
| Sep 7, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 1.70% | - |
| Sep 4, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 2.33% | - |
| Sep 3, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 1.78% | - |
| Sep 2, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -1.95% | - |
| Sep 1, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.24 | -0.56% | - |
| Aug 31, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.33 | -0.56% | - |
| Aug 28, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.43 | 0.56% | - |
| Aug 27, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.33 | - | - |
| Aug 26, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.33 | 1.14% | - |
| Aug 25, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.14 | -11.17% | - |
| Aug 24, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.29 | 1.03% | - |
| Aug 21, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.10 | 1.04% | - |
| Aug 20, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 18.90 | 1.05% | - |
| Aug 19, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 18.70 | 0.53% | - |
| Aug 18, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 18.61 | -1.04% | - |
| Aug 17, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 18.80 | -1.54% | - |
| Aug 14, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.10 | 1.04% | - |
| Aug 13, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 18.90 | -0.52% | - |
| Aug 12, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.00 | 1.57% | - |
| Aug 11, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 18.70 | 2.14% | - |
| Aug 10, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.31 | 3.31% | - |
| Aug 7, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 17.73 | -2.16% | - |
| Aug 6, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.12 | 0.54% | - |
| Aug 5, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.02 | 1.10% | - |
| Aug 4, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 17.82 | 1.68% | - |
| Aug 3, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.53 | 1.13% | - |
| Jul 31, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.33 | 2.91% | - |
| Jul 30, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 16.84 | -1.71% | - |
| Jul 29, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.14 | -1.69% | - |
| Jul 28, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.43 | - | - |
| Jul 27, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.43 | 0.56% | - |
| Jul 24, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.33 | -1.12% | - |
| Jul 23, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.53 | 1.13% | - |
| Jul 22, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.33 | -3.28% | - |
| Jul 21, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 17.92 | 2.23% | - |
| Jul 20, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.53 | 1.13% | - |
| Jul 17, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.33 | -0.56% | - |
| Jul 16, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.43 | 0.56% | - |
| Jul 15, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.33 | 3.51% | - |
| Jul 14, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 16.75 | 1.18% | - |
| Jul 13, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.55 | -1.17% | - |