Mr Price Group Limited (FRA:M5M1)
Germany · Delayed Price · Currency is EUR 8.00
+0.10 (1.27%)
Last updated: Jun 3, 2026, 8:10 AM CET
FRA:M5M1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | - | -2.47% | - |
| Jun 1, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -1.82% | - |
| May 29, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 0.61% | - |
| May 28, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 1.23% | - |
| May 27, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| May 26, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 0.62% | - |
| May 25, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | - |
| May 22, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 1.26% | - |
| May 21, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 1.27% | - |
| May 20, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -0.63% | - |
| May 19, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 1.28% | - |
| May 18, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| May 15, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -0.64% | - |
| May 14, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| May 13, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 0.64% | - |
| May 12, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -3.70% | - |
| May 11, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| May 8, 2026 | 8.25 | 8.25 | 8.10 | 8.10 | 8.10 | -0.61% | 660 |
| May 7, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 1.88% | - |
| May 6, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1.27% | - |
| May 5, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -0.63% | - |
| May 4, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 1.92% | - |
| Apr 30, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -4.29% | - |
| Apr 29, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -0.61% | - |
| Apr 28, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0.61% | - |
| Apr 27, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -1.81% | - |
| Apr 24, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -1.78% | - |
| 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% | - |