Mr Price Group Limited (FRA:M5M1)
Germany · Delayed Price · Currency is EUR 9.25
-0.15 (-1.60%)
Last updated: Jul 20, 2026, 8:03 AM CET
FRA:M5M1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | - | -1.60% | - |
| Jul 17, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | - |
| Jul 16, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -1.05% | - |
| Jul 15, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 0.53% | - |
| Jul 14, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -0.53% | - |
| Jul 13, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Jul 10, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 0.53% | - |
| Jul 9, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -2.07% | - |
| Jul 8, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -1.03% | - |
| Jul 7, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -0.51% | - |
| Jul 6, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0.51% | - |
| Jul 3, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 7.14% | - |
| Jul 2, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -2.67% | - |
| Jul 1, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 4.66% | - |
| Jun 30, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 8.93 | 0.54% | - |
| Jun 29, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 8.89 | 0.55% | - |
| Jun 26, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 8.84 | 0.55% | - |
| Jun 25, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 8.79 | -1.09% | - |
| Jun 24, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 8.89 | -0.54% | - |
| Jun 23, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 8.93 | 1.65% | - |
| Jun 22, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 8.79 | 1.11% | - |
| Jun 19, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 8.69 | -0.55% | - |
| Jun 18, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 8.74 | - | - |
| Jun 17, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 8.74 | -0.55% | - |
| Jun 16, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 8.79 | 1.68% | - |
| Jun 15, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.64 | 2.29% | - |
| Jun 12, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.45 | 2.94% | - |
| Jun 11, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.21 | -2.30% | - |
| Jun 10, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.40 | -3.33% | - |
| Jun 9, 2026 | 8.90 | 9.00 | 8.90 | 9.00 | 8.69 | 1.12% | 3,458 |
| Jun 8, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.60 | 21.92% | - |
| Jun 5, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.05 | -7.59% | - |
| Jun 4, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.63 | -1.25% | - |
| Jun 3, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.73 | 1.27% | - |
| Jun 2, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.63 | -2.47% | - |
| Jun 1, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 7.82 | -1.82% | - |
| May 29, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 7.97 | 0.61% | - |
| May 28, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 7.92 | 1.23% | - |
| May 27, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 7.82 | - | - |
| May 26, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 7.82 | 0.62% | - |
| May 25, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 7.77 | - | - |
| May 22, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 7.77 | 1.26% | - |
| May 21, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.68 | 1.27% | - |
| May 20, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.58 | -0.63% | - |
| May 19, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.63 | 1.28% | - |
| May 18, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.53 | - | - |
| May 15, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.53 | -0.64% | - |
| May 14, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.58 | - | - |
| May 13, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.58 | 0.64% | - |
| May 12, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.53 | -3.70% | - |