Monadelphous Group Limited (FRA:8MP)
Germany · Delayed Price · Currency is EUR 17.10
+0.10 (0.59%)
Last updated: Oct 23, 2026, 8:06 AM CEST
FRA:8MP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.59% | 48 |
| Oct 22, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -2.86% | - |
| Oct 21, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 0.57% | - |
| Oct 20, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -1.14% | - |
| Oct 19, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | - |
| Oct 16, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | - |
| Oct 15, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -4.35% | - |
| Oct 14, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -0.54% | - |
| Oct 13, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -4.15% | - |
| Oct 12, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 1.58% | - |
| Oct 9, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 1.06% | - |
| Oct 8, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -4.08% | - |
| Oct 7, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - | - |
| Oct 6, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 0.51% | - |
| Oct 5, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 1.56% | - |
| Oct 2, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 1.59% | - |
| Oct 1, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -0.53% | - |
| Sep 30, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 2.15% | - |
| Sep 29, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -1.06% | - |
| Sep 28, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -1.05% | - |
| Sep 25, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -2.56% | - |
| Sep 24, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -0.51% | - |
| Sep 23, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - | - |
| Sep 22, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 2.08% | - |
| Sep 21, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 1.59% | - |
| 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% | - |