Mullen Group Ltd. (FRA:9MU)
Germany · Delayed Price · Currency is EUR 20.00
+2.10 (11.73%)
Last updated: Oct 23, 2026, 8:42 AM CEST
FRA:9MU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 11.73% | 2 |
| Oct 22, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 5.92% | - |
| Oct 21, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | - |
| Oct 20, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 1.20% | - |
| Oct 19, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 1.21% | - |
| Oct 16, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0.61% | - |
| Oct 15, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -5.20% | - |
| Oct 14, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 2.98% | - |
| Oct 13, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| Oct 12, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0.60% | - |
| Oct 9, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 2.45% | - |
| Oct 8, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -1.21% | - |
| Oct 7, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 1.23% | - |
| Oct 6, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -2.40% | - |
| Oct 5, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 0.60% | - |
| Oct 2, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 0.61% | - |
| Oct 1, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Sep 30, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 1.85% | - |
| Sep 29, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 0.89% | - |
| Sep 28, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.06 | 1.90% | - |
| Sep 25, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.76 | -1.86% | - |
| Sep 24, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.06 | 1.90% | - |
| Sep 23, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.76 | 1.94% | - |
| Sep 22, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.46 | - | - |
| Sep 21, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.46 | 1.31% | - |
| Sep 18, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.26 | - | - |
| Sep 17, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.26 | -3.16% | - |
| Sep 16, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.76 | 0.64% | - |
| Sep 15, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.66 | 1.29% | - |
| Sep 14, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.46 | - | - |
| Sep 11, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.46 | -0.64% | - |
| Sep 10, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.56 | -0.64% | - |
| Sep 9, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.66 | - | - |
| Sep 8, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.66 | 0.64% | - |
| Sep 7, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.56 | 2.63% | - |
| Sep 4, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.16 | 2.01% | - |
| Sep 3, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.86 | 0.68% | - |
| Sep 2, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.76 | -5.13% | - |
| Sep 1, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.56 | 1.30% | - |
| Aug 31, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.36 | -1.01% | - |
| Aug 28, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.51 | 1.96% | - |
| Aug 27, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.22 | 0.66% | - |
| Aug 26, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.12 | -1.30% | - |
| Aug 25, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.32 | -1.91% | - |
| Aug 24, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.61 | - | - |
| Aug 21, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.61 | - | - |
| Aug 20, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.61 | -1.26% | - |
| Aug 19, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.81 | -1.24% | - |
| Aug 18, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.01 | - | - |
| Aug 17, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.01 | -1.23% | - |