Mullen Group Ltd. (FRA:9MU)
Germany · Delayed Price · Currency is EUR 10.20
-0.30 (-2.86%)
At close: Mar 27, 2026
FRA:9MU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -2.86% | - |
| Mar 26, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 2.94% | - |
| Mar 25, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Mar 24, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 2.51% | - |
| Mar 23, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 1.53% | - |
| Mar 20, 2026 | 9.85 | 9.85 | 9.80 | 9.80 | 9.80 | -3.92% | - |
| Mar 19, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.99% | - |
| Mar 18, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Mar 17, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.00% | - |
| Mar 16, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.99% | - |
| Mar 13, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -3.81% | - |
| Mar 12, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Mar 11, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.94% | - |
| Mar 10, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 1.92% | - |
| Mar 9, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.95% | - |
| Mar 6, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.94% | - |
| Mar 5, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| Mar 4, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -0.93% | - |
| Mar 3, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 1.90% | - |
| Mar 2, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Feb 27, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 1.94% | - |
| Feb 26, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.26 | -0.96% | - |
| Feb 25, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.36 | 0.97% | - |
| Feb 24, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.26 | -8.04% | - |
| Feb 23, 2026 | 10.50 | 11.20 | 10.50 | 11.20 | 11.15 | 5.66% | - |
| Feb 20, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.56 | 3.92% | - |
| Feb 19, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.16 | -0.97% | - |
| Feb 18, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.26 | 0.98% | - |
| Feb 17, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.16 | - | - |
| Feb 16, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.16 | 3.03% | - |
| Feb 13, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.86 | -7.48% | - |
| Feb 12, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.65 | - | - |
| Feb 11, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.65 | 0.94% | - |
| Feb 10, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.56 | -0.93% | - |
| Feb 9, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.65 | 1.90% | - |
| Feb 6, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.46 | 0.96% | - |
| Feb 5, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.36 | 1.96% | - |
| Feb 4, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.16 | 0.99% | - |
| Feb 3, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.06 | -1.94% | - |
| Feb 2, 2026 | 9.65 | 10.30 | 9.65 | 10.30 | 10.26 | 4.04% | 295 |
| Jan 30, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.86 | 1.02% | - |
| Jan 29, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.72 | -2.00% | - |
| Jan 28, 2026 | 9.80 | 10.00 | 9.80 | 10.00 | 9.91 | 1.01% | 316 |
| Jan 27, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.81 | -1.98% | - |
| Jan 26, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.01 | - | - |
| Jan 23, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.01 | - | - |
| Jan 22, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.01 | 2.02% | - |
| Jan 21, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.81 | -2.94% | - |
| Jan 20, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.11 | 0.99% | - |
| Jan 19, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.01 | - | - |