Mullen Group Ltd. (FRA:9MU)
Germany · Delayed Price · Currency is EUR 8.65
+0.10 (1.17%)
Last updated: Oct 22, 2025, 8:33 AM CET
Mullen Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 1.17% | 3 |
| Oct 21, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -3.93% | 3 |
| Oct 20, 2025 | 8.50 | 8.90 | 8.50 | 8.90 | 8.90 | 5.33% | 3 |
| Oct 17, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | 50 |
| Oct 16, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 1.20% | 50 |
| Oct 15, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 1.21% | 50 |
| Oct 14, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | 50 |
| Oct 13, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -2.94% | 50 |
| Oct 10, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -1.16% | 50 |
| Oct 9, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 2.38% | 50 |
| Oct 8, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | 50 |
| Oct 7, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Oct 6, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 0.60% | - |
| Oct 3, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -4.57% | - |
| Oct 2, 2025 | 8.40 | 8.75 | 8.40 | 8.75 | 8.75 | 0.57% | 50 |
| Oct 1, 2025 | 8.30 | 8.70 | 8.30 | 8.70 | 8.70 | 5.45% | 250 |
| Sep 30, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -1.20% | - |
| Sep 29, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - | - |
| Sep 26, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.28 | -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 | - | - |