Mullen Group Ltd. (FRA:9MU)
Germany · Delayed Price · Currency is EUR 9.75
+0.10 (1.04%)
At close: Jan 9, 2026
Mullen Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 1.04% | - |
| Jan 8, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -1.53% | - |
| Jan 7, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 1.03% | - |
| Jan 6, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -3.96% | - |
| Jan 5, 2026 | 9.65 | 10.10 | 9.65 | 10.10 | 10.10 | 6.32% | 64 |
| Jan 2, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -1.04% | - |
| Dec 30, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.56 | -2.04% | - |
| Dec 29, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.76 | 1.03% | 231 |
| Dec 23, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.66 | -4.90% | - |
| Dec 22, 2025 | 9.65 | 10.20 | 9.65 | 10.20 | 10.15 | 5.15% | 20 |
| Dec 19, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.66 | 1.04% | - |
| Dec 18, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.56 | -0.52% | - |
| Dec 17, 2025 | 9.50 | 9.65 | 9.50 | 9.65 | 9.61 | 3.21% | 47 |
| Dec 16, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.31 | -4.10% | - |
| Dec 15, 2025 | 9.50 | 9.75 | 9.45 | 9.75 | 9.71 | 3.17% | 510 |
| Dec 12, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.41 | 0.53% | - |
| Dec 11, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.36 | 1.62% | - |
| Dec 10, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.21 | 0.54% | - |
| Dec 9, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.16 | -0.54% | - |
| Dec 8, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.21 | 1.09% | - |
| Dec 5, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.11 | 0.55% | - |
| Dec 4, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.06 | 1.11% | - |
| Dec 3, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 8.96 | 2.86% | - |
| Dec 2, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.71 | - | - |
| Dec 1, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.71 | - | - |
| Nov 28, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.71 | 1.16% | - |
| Nov 27, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.57 | 0.58% | - |
| Nov 26, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.52 | - | - |
| Nov 25, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.52 | 0.58% | - |
| Nov 24, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.47 | 1.79% | - |
| Nov 21, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.32 | -2.89% | - |
| Nov 20, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.57 | 1.17% | - |
| Nov 19, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.47 | 2.40% | - |
| Nov 18, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.27 | -1.76% | - |
| Nov 17, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.42 | 1.19% | - |
| Nov 14, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.32 | -1.75% | - |
| Nov 13, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.47 | 0.59% | - |
| Nov 12, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.42 | - | - |
| Nov 11, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.42 | - | - |
| Nov 10, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.42 | 1.80% | - |
| Nov 7, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.27 | -1.18% | - |
| Nov 6, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.37 | 0.60% | - |
| Nov 5, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.32 | -1.18% | - |
| Nov 4, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.42 | - | - |
| Nov 3, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.42 | - | - |
| Oct 31, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.42 | - | - |
| Oct 30, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.38 | -1.16% | - |
| Oct 29, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.48 | - | - |
| Oct 28, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.48 | -0.58% | - |
| Oct 27, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.52 | 0.58% | - |