Mullen Group Ltd. (FRA:9MU)
Germany · Delayed Price · Currency is EUR 8.75
+0.14 (1.66%)
At close: Nov 28, 2025
Mullen Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| Nov 28, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 1.16% | - |
| Nov 27, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.61 | 0.58% | - |
| Nov 26, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.56 | - | - |
| Nov 25, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.56 | 0.58% | - |
| Nov 24, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.51 | 1.79% | - |
| Nov 21, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.36 | -2.89% | - |
| Nov 20, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.61 | 1.17% | - |
| Nov 19, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.51 | 2.40% | - |
| Nov 18, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.31 | -1.76% | - |
| Nov 17, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.46 | 1.19% | - |
| Nov 14, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.36 | -1.75% | - |
| Nov 13, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.51 | 0.59% | - |
| Nov 12, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.46 | - | - |
| Nov 11, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.46 | - | - |
| Nov 10, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.46 | 1.80% | - |
| Nov 7, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.31 | -1.18% | - |
| Nov 6, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.41 | 0.60% | - |
| Nov 5, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.36 | -1.18% | - |
| Nov 4, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.46 | - | - |
| Nov 3, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.46 | - | - |
| Oct 31, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.46 | - | - |
| Oct 30, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.41 | -1.16% | - |
| Oct 29, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.51 | - | - |
| Oct 28, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.51 | -0.58% | - |
| Oct 27, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.56 | 0.58% | - |
| Oct 24, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.51 | 0.58% | - |
| Oct 23, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.46 | -1.16% | - |
| Oct 22, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.56 | 1.17% | - |
| Oct 21, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.46 | -3.93% | - |
| Oct 20, 2025 | 8.50 | 8.90 | 8.50 | 8.90 | 8.81 | 5.33% | 3 |
| Oct 17, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.37 | - | - |
| Oct 16, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.37 | 1.20% | - |
| Oct 15, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.27 | 1.21% | - |
| Oct 14, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.17 | - | - |
| Oct 13, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.17 | -2.94% | - |
| Oct 10, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.41 | -1.16% | - |
| Oct 9, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.51 | 2.38% | - |
| Oct 8, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.32 | - | - |
| Oct 7, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.32 | - | - |
| Oct 6, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.32 | 0.60% | - |
| Oct 3, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.27 | -4.57% | - |
| Oct 2, 2025 | 8.40 | 8.75 | 8.40 | 8.75 | 8.66 | 0.57% | 50 |
| Oct 1, 2025 | 8.30 | 8.70 | 8.30 | 8.70 | 8.61 | 5.45% | 85 |
| Sep 30, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.17 | -1.20% | - |
| Sep 29, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.27 | - | - |
| Sep 26, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.22 | -0.60% | - |
| Sep 25, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.27 | 1.20% | - |
| Sep 24, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.17 | -5.14% | 120 |
| Sep 23, 2025 | 8.30 | 8.75 | 8.30 | 8.75 | 8.62 | 4.79% | 35 |