Mullen Group Ltd. (FRA:9MU)
Germany · Delayed Price · Currency is EUR 13.50
+0.20 (1.50%)
Last updated: Jun 3, 2026, 8:43 AM CET
FRA:9MU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | - | 0.76% | - |
| Jun 1, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -0.75% | - |
| May 29, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 1.09% | - |
| May 28, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.16 | 0.76% | - |
| May 27, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.06 | 0.77% | - |
| May 26, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.96 | - | - |
| May 25, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.96 | -1.52% | - |
| May 22, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.16 | -0.75% | - |
| May 21, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.26 | -6.34% | - |
| May 20, 2026 | 13.40 | 14.30 | 13.40 | 14.20 | 14.15 | 7.58% | 150 |
| May 19, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.16 | 0.76% | - |
| May 18, 2026 | 13.20 | 13.20 | 13.10 | 13.10 | 13.06 | 0.77% | 10 |
| May 15, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.96 | 2.36% | - |
| May 14, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.66 | - | - |
| May 13, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.66 | - | - |
| May 12, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.66 | -0.78% | - |
| May 11, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.76 | -0.78% | - |
| May 8, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.86 | -1.53% | - |
| May 7, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.06 | 2.34% | - |
| May 6, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.76 | 1.59% | - |
| May 5, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.56 | - | - |
| May 4, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.56 | 1.61% | - |
| Apr 30, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.36 | 0.35% | - |
| Apr 29, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.32 | - | - |
| Apr 28, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.32 | 2.48% | - |
| Apr 27, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.02 | 2.54% | - |
| Apr 24, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.72 | 6.31% | - |
| Apr 23, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.02 | -0.89% | - |
| Apr 22, 2026 | 11.10 | 11.20 | 11.10 | 11.20 | 11.12 | 1.82% | - |
| Apr 21, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 10.93 | -0.90% | - |
| Apr 20, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.02 | 2.78% | - |
| Apr 17, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.73 | - | - |
| Apr 16, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.73 | - | - |
| Apr 15, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.73 | -1.82% | - |
| Apr 14, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 10.93 | - | - |
| Apr 13, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 10.93 | 0.92% | - |
| Apr 10, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.83 | 0.93% | - |
| Apr 9, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.73 | 1.89% | - |
| Apr 8, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.53 | 0.95% | - |
| Apr 7, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.43 | - | - |
| Apr 2, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.43 | 1.94% | - |
| Apr 1, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.23 | 0.98% | - |
| Mar 31, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.13 | 0.43% | - |
| Mar 30, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.09 | - | - |
| Mar 27, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.09 | -2.86% | - |
| Mar 26, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.38 | 2.94% | - |
| Mar 25, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.09 | - | - |
| Mar 24, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.09 | 2.51% | - |
| Mar 23, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.84 | 1.53% | - |
| Mar 20, 2026 | 9.85 | 9.85 | 9.80 | 9.80 | 9.69 | -3.92% | - |