Mullen Group Ltd. (FRA:9MU)
Germany · Delayed Price · Currency is EUR 8.35
-0.05 (-0.60%)
At close: Sep 26, 2025
Mullen Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - | 120 |
| Sep 26, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.31 | -0.60% | - |
| Sep 25, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.36 | 1.20% | - |
| Sep 24, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.26 | -5.14% | 120 |
| Sep 23, 2025 | 8.30 | 8.75 | 8.30 | 8.75 | 8.71 | 4.79% | 35 |
| Sep 22, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.31 | -1.18% | - |
| Sep 19, 2025 | 8.35 | 8.45 | 8.35 | 8.45 | 8.41 | 1.20% | 85 |
| Sep 18, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.31 | - | - |
| Sep 17, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.31 | - | - |
| Sep 16, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.31 | 0.60% | - |
| Sep 15, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.26 | -5.14% | - |
| Sep 12, 2025 | 8.30 | 8.75 | 8.30 | 8.75 | 8.71 | 6.06% | 153 |
| Sep 11, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.21 | - | - |
| Sep 10, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.21 | - | - |
| Sep 9, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.21 | -6.25% | - |
| Sep 8, 2025 | 8.35 | 8.80 | 8.35 | 8.80 | 8.76 | 4.76% | 162 |
| Sep 5, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.36 | 1.82% | - |
| Sep 4, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.21 | -1.20% | - |
| Sep 3, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.31 | - | - |
| Sep 2, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.31 | 0.60% | - |
| Sep 1, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.26 | -6.21% | - |
| Aug 29, 2025 | 8.40 | 8.85 | 8.40 | 8.85 | 8.81 | 5.36% | 123 |
| Aug 28, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.31 | 1.20% | - |
| Aug 27, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.22 | -0.60% | - |
| Aug 26, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.27 | - | - |
| Aug 25, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.27 | -3.47% | - |
| Aug 22, 2025 | 8.30 | 8.65 | 8.30 | 8.65 | 8.56 | 5.49% | 189 |
| Aug 21, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.12 | -1.20% | - |
| Aug 20, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.22 | - | - |
| Aug 19, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.22 | 1.22% | - |
| Aug 18, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.12 | - | - |
| Aug 15, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.12 | -1.20% | - |
| Aug 14, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.22 | - | - |
| Aug 13, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.22 | 1.22% | - |
| Aug 12, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.12 | -1.20% | - |
| Aug 11, 2025 | 8.15 | 8.60 | 8.15 | 8.30 | 8.22 | 2.47% | 390 |
| Aug 8, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.02 | - | - |
| Aug 7, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.02 | 0.62% | - |
| Aug 6, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 7.97 | 0.63% | - |
| Aug 5, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 7.92 | - | - |
| Aug 4, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 7.92 | -1.23% | - |
| Aug 1, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.02 | -1.82% | - |
| Jul 31, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.17 | 0.61% | - |
| Jul 30, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.07 | - | - |
| Jul 29, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.07 | -1.20% | - |
| Jul 28, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.17 | 3.11% | - |
| Jul 25, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 7.93 | -5.29% | - |
| Jul 24, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.37 | -0.58% | - |
| Jul 23, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.42 | 1.18% | - |
| Jul 22, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.32 | - | - |