Mullen Group Ltd. (FRA:9MU)
Germany · Delayed Price · Currency is EUR 15.30
0.00 (0.00%)
At close: Sep 18, 2026
FRA:9MU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | - |
| Sep 17, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -3.16% | - |
| Sep 16, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 0.64% | - |
| Sep 15, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 1.29% | - |
| Sep 14, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Sep 11, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -0.64% | - |
| Sep 10, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -0.64% | - |
| Sep 9, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - | - |
| Sep 8, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 0.64% | - |
| Sep 7, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 2.63% | - |
| Sep 4, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 2.01% | - |
| Sep 3, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0.68% | - |
| Sep 2, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -5.13% | - |
| Sep 1, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 1.30% | - |
| Aug 31, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -1.01% | - |
| Aug 28, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.56 | 1.96% | - |
| Aug 27, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.26 | 0.66% | - |
| Aug 26, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.16 | -1.30% | - |
| Aug 25, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.36 | -1.91% | - |
| Aug 24, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.66 | - | - |
| Aug 21, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.66 | - | - |
| Aug 20, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.66 | -1.26% | - |
| Aug 19, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.86 | -1.24% | - |
| Aug 18, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.06 | - | - |
| Aug 17, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.06 | -1.23% | - |
| Aug 14, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.25 | 0.62% | - |
| Aug 13, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.15 | - | - |
| Aug 12, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.15 | 2.53% | - |
| Aug 11, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.76 | -1.25% | - |
| Aug 10, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 15.96 | -2.44% | - |
| Aug 7, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.35 | 1.86% | - |
| Aug 6, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.06 | -1.83% | - |
| Aug 5, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.35 | -1.20% | - |
| Aug 4, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.55 | - | - |
| Aug 3, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.55 | 0.61% | - |
| Jul 31, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.45 | -2.12% | - |
| Jul 30, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.81 | -1.74% | - |
| Jul 29, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.11 | -6.52% | - |
| Jul 28, 2026 | 17.10 | 18.40 | 17.10 | 18.40 | 18.30 | 4.55% | 2 |
| Jul 27, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.51 | 6.67% | - |
| Jul 24, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.41 | 6.45% | - |
| Jul 23, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.42 | -0.64% | - |
| Jul 22, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.52 | 1.30% | - |
| Jul 21, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.32 | -1.28% | - |
| Jul 20, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.52 | - | - |
| Jul 17, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.52 | 3.31% | - |
| Jul 16, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.02 | 4.86% | - |
| Jul 15, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.32 | 1.41% | - |
| Jul 14, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.12 | 2.90% | - |
| Jul 13, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.73 | 0.73% | - |