Mr Price Group Limited (FRA:M5M1)
Germany · Delayed Price · Currency is EUR 9.10
-0.30 (-3.19%)
Last updated: Oct 23, 2026, 8:04 AM CEST
FRA:M5M1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -3.19% | 8 |
| Oct 22, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 1.62% | - |
| Oct 21, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0.54% | - |
| Oct 20, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | - |
| Oct 19, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 1.10% | - |
| Oct 16, 2026 | 9.20 | 9.20 | 9.10 | 9.10 | 9.10 | 1.68% | - |
| Oct 15, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -0.56% | - |
| Oct 14, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.56% | - |
| Oct 13, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | - |
| Oct 12, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 0.56% | - |
| Oct 9, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 0.56% | - |
| Oct 8, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - | - |
| Oct 7, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 0.57% | - |
| Oct 6, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | - |
| Oct 5, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 1.15% | - |
| Oct 2, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | - |
| Oct 1, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -0.57% | - |
| Sep 30, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 0.57% | - |
| Sep 29, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | - |
| Sep 28, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 0.58% | - |
| Sep 25, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 0.58% | - |
| Sep 24, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -1.71% | - |
| Sep 23, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 1.74% | - |
| Sep 22, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -0.58% | - |
| Sep 21, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 1.17% | - |
| Sep 18, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 2.40% | - |
| Sep 17, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 0.60% | - |
| Sep 16, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -1.78% | - |
| Sep 15, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -0.59% | - |
| Sep 14, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 0.59% | - |
| Sep 11, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -1.74% | - |
| Sep 10, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 0.58% | - |
| Sep 9, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -1.16% | - |
| Sep 8, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 1.17% | - |
| Sep 7, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - | - |
| Sep 4, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - | - |
| Sep 3, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - | - |
| Sep 2, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -1.72% | - |
| Sep 1, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -0.57% | - |
| Aug 31, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| Aug 28, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| Aug 27, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -1.69% | - |
| Aug 26, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 1.71% | 50 |
| Aug 25, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -2.78% | - |
| Aug 24, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 1.69% | - |
| Aug 21, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 0.57% | - |
| Aug 20, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0.57% | - |
| Aug 19, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -5.41% | - |
| Aug 18, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | - |
| Aug 17, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -4.15% | - |