mPay S.A. (FRA:8NJ)
Germany · Delayed Price · Currency is EUR 0.0296
-0.0002 (-0.67%)
Last updated: Aug 27, 2026, 9:55 AM CET
FRA:8NJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | - | -2.53% | - |
| Aug 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 18.80% | - |
| Aug 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.91% | - |
| Aug 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.03% | - |
| Aug 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2.33% | - |
| Aug 19, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 3.20% | - |
| Aug 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.57% | - |
| Aug 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.55% | - |
| Aug 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.77% | - |
| Aug 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.52% | - |
| Aug 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 5.60% | - |
| Aug 11, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | - |
| Aug 10, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -3.85% | - |
| Aug 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.56% | - |
| Aug 6, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 3.23% | - |
| Aug 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.48% | - |
| Aug 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.82% | - |
| Aug 3, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | - |
| Jul 31, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 0.83% | - |
| Jul 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.63% | - |
| Jul 29, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -1.60% | - |
| Jul 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.57% | - |
| Jul 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -35.20% | - |
| Jul 22, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 56.80% | 3,000 |
| Jul 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.10% | - |
| Jul 20, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 1.57% | - |
| Jul 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.05% | - |
| Jul 16, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 6.50% | - |
| Jul 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jul 14, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | - |
| Jul 13, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -3.91% | - |
| Jul 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.59% | - |
| Jul 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -12.50% | - |
| Jul 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.00% | - |
| Jul 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 5.63% | - |
| Jul 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.43% | - |
| Jul 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jul 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.69% | - |
| Jul 1, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -1.52% | - |
| Jun 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.38% | - |
| Jun 29, 2026 | 0.05 | 0.05 | 0.03 | 0.03 | 0.03 | -34.42% | - |
| Jun 26, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -6.11% | - |
| Jun 25, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 1.33% | - |
| Jun 24, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 2.26% | - |
| Jun 23, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.45% | - |
| Jun 22, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | 0.46% | - |
| Jun 19, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.46% | - |
| Jun 18, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.46% | - |
| Jun 17, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.46% | - |
| Jun 16, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | - | - |