mPay S.A. (FRA:8NJ)
Germany · Delayed Price · Currency is EUR 0.0602
+0.0004 (0.67%)
Last updated: Oct 23, 2026, 3:25 PM CEST
FRA:8NJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.67% | 3,000 |
| Oct 22, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 3.46% | - |
| Oct 21, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.05% | - |
| Oct 20, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -5.61% | - |
| Oct 19, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | 3.41% | - |
| Oct 16, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 3.17% | - |
| Oct 15, 2026 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 1.79% | - |
| Oct 14, 2026 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | -4.12% | - |
| Oct 13, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.04% | - |
| Oct 12, 2026 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -8.57% | - |
| Oct 9, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 11.70% | - |
| Oct 8, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 6.82% | - |
| Oct 7, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -0.38% | - |
| Oct 6, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -8.62% | - |
| Oct 5, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -2.68% | - |
| Oct 2, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -2.30% | - |
| Oct 1, 2026 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | 51.74% | - |
| Sep 30, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 3.08% | - |
| Sep 29, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 15.38% | - |
| Sep 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 9.03% | - |
| Sep 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.97% | - |
| Sep 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.75% | - |
| Sep 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.21% | - |
| Sep 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 16.20% | - |
| Sep 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.05% | - |
| Sep 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 5.71% | - |
| Sep 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.72% | - |
| Sep 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.42% | - |
| Sep 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.44% | - |
| Sep 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.42% | - |
| Sep 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.70% | - |
| Sep 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.39% | - |
| Sep 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.64% | - |
| Sep 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.42% | - |
| Sep 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.55% | - |
| Sep 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.70% | - |
| Sep 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.74% | - |
| Sep 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2.82% | - |
| Sep 1, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.07% | - |
| Aug 31, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.69% | - |
| Aug 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.88% | - |
| Aug 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2.68% | - |
| Aug 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.70% | - |
| 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% | - |