Mullen Group Ltd. (FRA:9MU)
Germany · Delayed Price · Currency is EUR 11.80
+0.70 (6.31%)
Last updated: Apr 24, 2026, 8:43 AM CET
FRA:9MU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | - | -0.89% | - |
| Apr 22, 2026 | 11.10 | 11.20 | 11.10 | 11.20 | 11.20 | 1.82% | - |
| Apr 21, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.90% | - |
| Apr 20, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 2.78% | - |
| Apr 17, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Apr 16, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Apr 15, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -1.82% | - |
| Apr 14, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Apr 13, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.92% | - |
| Apr 10, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0.93% | - |
| Apr 9, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 1.89% | - |
| Apr 8, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.95% | - |
| Apr 7, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Apr 2, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 1.94% | - |
| Apr 1, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.98% | - |
| Mar 31, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Mar 30, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.16 | - | - |
| Mar 27, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.16 | -2.86% | - |
| Mar 26, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.45 | 2.94% | - |
| Mar 25, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.16 | - | - |
| Mar 24, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.16 | 2.51% | - |
| Mar 23, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.91 | 1.53% | - |
| Mar 20, 2026 | 9.85 | 9.85 | 9.80 | 9.80 | 9.76 | -3.92% | - |
| Mar 19, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.16 | 0.99% | - |
| Mar 18, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.06 | - | - |
| Mar 17, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.06 | 1.00% | - |
| Mar 16, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.96 | -0.99% | - |
| Mar 13, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.06 | -3.81% | - |
| Mar 12, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.45 | - | - |
| Mar 11, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.45 | -0.94% | - |
| Mar 10, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.55 | 1.92% | - |
| Mar 9, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.36 | -0.95% | - |
| Mar 6, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.45 | -0.94% | - |
| Mar 5, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.55 | - | - |
| Mar 4, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.55 | -0.93% | - |
| Mar 3, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.65 | 1.90% | - |
| Mar 2, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.45 | - | - |
| Feb 27, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.45 | 1.94% | - |
| Feb 26, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.21 | -0.96% | - |
| Feb 25, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.31 | 0.97% | - |
| Feb 24, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.21 | -8.04% | - |
| Feb 23, 2026 | 10.50 | 11.20 | 10.50 | 11.20 | 11.10 | 5.66% | - |
| Feb 20, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.51 | 3.92% | - |
| Feb 19, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.11 | -0.97% | - |
| Feb 18, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.21 | 0.98% | - |
| Feb 17, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.11 | - | - |
| Feb 16, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.11 | 3.03% | - |
| Feb 13, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.82 | -7.48% | - |
| Feb 12, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.61 | - | - |
| Feb 11, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.61 | 0.94% | - |