Mr Price Group Limited (FRA:M5M1)
Germany · Delayed Price · Currency is EUR 8.30
-0.15 (-1.78%)
Last updated: Apr 24, 2026, 8:01 AM CET
FRA:M5M1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -0.59% | - |
| Apr 22, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Apr 21, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 0.59% | - |
| Apr 20, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 3.05% | - |
| Apr 17, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | - |
| Apr 16, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0.61% | - |
| Apr 15, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | - |
| Apr 14, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -1.21% | - |
| Apr 13, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -1.20% | - |
| Apr 10, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -1.18% | - |
| Apr 9, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 4.97% | - |
| Apr 8, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 2.55% | - |
| Apr 7, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -0.63% | - |
| Apr 2, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 2.60% | - |
| Apr 1, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 3.36% | - |
| Mar 31, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -3.25% | - |
| Mar 30, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Mar 27, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -2.53% | - |
| Mar 26, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| Mar 25, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 0.64% | - |
| Mar 24, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 0.64% | - |
| Mar 23, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -1.27% | - |
| Mar 20, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -3.07% | - |
| Mar 19, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -2.98% | - |
| Mar 18, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -7.18% | - |
| Mar 17, 2026 | 8.75 | 9.05 | 8.75 | 9.05 | 9.05 | 3.43% | - |
| Mar 16, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 2.94% | - |
| Mar 13, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -4.49% | - |
| Mar 12, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -4.30% | - |
| Mar 11, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 3.33% | - |
| Mar 10, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 5.88% | - |
| Mar 9, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -6.08% | - |
| Mar 6, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -2.16% | - |
| Mar 5, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0.54% | - |
| Mar 4, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -6.12% | - |
| Mar 3, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 1.55% | - |
| Mar 2, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | - |
| Feb 27, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 1.58% | - |
| Feb 26, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 4.40% | - |
| Feb 25, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 1.68% | - |
| Feb 24, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -1.65% | - |
| Feb 23, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 0.55% | - |
| Feb 20, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 1.69% | - |
| Feb 19, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -0.56% | - |
| Feb 18, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 1.70% | - |
| Feb 17, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -0.56% | - |
| Feb 16, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 1.72% | - |
| Feb 13, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -0.57% | - |
| Feb 12, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -0.57% | - |
| Feb 11, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -0.56% | - |