Mullen Group Ltd. (FRA:9MU)
Germany · Delayed Price · Currency is EUR 10.60
+0.40 (3.92%)
Last updated: Feb 20, 2026, 8:53 AM CET
Mullen Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 3.92% | - |
| Feb 19, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.97% | - |
| Feb 18, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.98% | - |
| Feb 17, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Feb 16, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 3.03% | - |
| Feb 13, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -7.48% | - |
| Feb 12, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Feb 11, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.94% | - |
| Feb 10, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -0.93% | - |
| Feb 9, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 1.90% | - |
| Feb 6, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.96% | - |
| Feb 5, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 1.96% | - |
| Feb 4, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.99% | - |
| Feb 3, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -1.94% | - |
| Feb 2, 2026 | 9.65 | 10.30 | 9.65 | 10.30 | 10.30 | 4.04% | 295 |
| Jan 30, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 1.02% | - |
| Jan 29, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.76 | -2.00% | - |
| Jan 28, 2026 | 9.80 | 10.00 | 9.80 | 10.00 | 9.96 | 1.01% | 316 |
| Jan 27, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.86 | -1.98% | - |
| Jan 26, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.06 | - | - |
| Jan 23, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.06 | - | - |
| Jan 22, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.06 | 2.02% | - |
| Jan 21, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.86 | -2.94% | - |
| Jan 20, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.15 | 0.99% | - |
| Jan 19, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.06 | - | - |
| Jan 16, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.06 | 1.51% | 32 |
| Jan 15, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.91 | 0.51% | - |
| Jan 14, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.86 | 0.51% | - |
| Jan 13, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.81 | 0.51% | - |
| Jan 12, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.76 | 0.51% | - |
| Jan 9, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.71 | 1.04% | - |
| Jan 8, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.61 | -1.53% | - |
| Jan 7, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.76 | 1.03% | - |
| Jan 6, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.66 | -3.96% | - |
| Jan 5, 2026 | 9.65 | 10.10 | 9.65 | 10.10 | 10.06 | 6.32% | 64 |
| Jan 2, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.46 | -1.04% | - |
| Dec 30, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.51 | -2.04% | - |
| Dec 29, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.71 | 1.03% | 231 |
| Dec 23, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.61 | -4.90% | - |
| Dec 22, 2025 | 9.65 | 10.20 | 9.65 | 10.20 | 10.11 | 5.15% | 20 |
| Dec 19, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.61 | 1.04% | - |
| Dec 18, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.51 | -0.52% | - |
| Dec 17, 2025 | 9.50 | 9.65 | 9.50 | 9.65 | 9.56 | 3.21% | 47 |
| Dec 16, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.27 | -4.10% | - |
| Dec 15, 2025 | 9.50 | 9.75 | 9.45 | 9.75 | 9.66 | 3.17% | 510 |
| Dec 12, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.37 | 0.53% | - |
| Dec 11, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.32 | 1.62% | - |
| Dec 10, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.17 | 0.54% | - |
| Dec 9, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.12 | -0.54% | - |
| Dec 8, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.17 | 1.09% | - |