MLP SE (FRA:MLP)
Germany · Delayed Price · Currency is EUR 6.66
+0.03 (0.45%)
At close: Nov 28, 2025
MLP SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | 1.05% | 100 |
| Nov 28, 2025 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | 0.45% | - |
| Nov 27, 2025 | 6.55 | 6.63 | 6.55 | 6.63 | 6.63 | 1.22% | 800 |
| Nov 26, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 2.18% | - |
| Nov 25, 2025 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | 0.31% | - |
| Nov 24, 2025 | 6.42 | 6.42 | 6.39 | 6.39 | 6.39 | 1.59% | 1,100 |
| Nov 21, 2025 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | -1.41% | - |
| Nov 20, 2025 | 6.30 | 6.38 | 6.30 | 6.38 | 6.38 | 3.57% | 724 |
| Nov 19, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - | - |
| Nov 18, 2025 | 6.31 | 6.31 | 6.16 | 6.16 | 6.16 | -4.79% | 3,815 |
| Nov 17, 2025 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | -0.15% | - |
| Nov 14, 2025 | 6.55 | 6.55 | 6.48 | 6.48 | 6.48 | -1.07% | 1,700 |
| Nov 13, 2025 | 6.39 | 6.59 | 6.39 | 6.55 | 6.55 | 2.83% | 6,200 |
| Nov 12, 2025 | 6.25 | 6.38 | 6.25 | 6.37 | 6.37 | 1.76% | 555 |
| Nov 11, 2025 | 6.29 | 6.29 | 6.26 | 6.26 | 6.26 | -0.48% | 1,399 |
| Nov 10, 2025 | 6.29 | 6.29 | 6.17 | 6.29 | 6.29 | 3.11% | 1,390 |
| Nov 7, 2025 | 7.01 | 7.01 | 6.00 | 6.10 | 6.10 | -12.10% | 1,232 |
| Nov 6, 2025 | 6.93 | 6.96 | 6.93 | 6.94 | 6.94 | 0.73% | 2,400 |
| Nov 5, 2025 | 6.92 | 6.94 | 6.89 | 6.89 | 6.89 | -1.57% | 1,100 |
| Nov 4, 2025 | 7.02 | 7.02 | 6.94 | 7.00 | 7.00 | -1.41% | 231 |
| Nov 3, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -0.28% | - |
| Oct 31, 2025 | 7.29 | 7.29 | 7.09 | 7.12 | 7.12 | 0.14% | 2,700 |
| Oct 30, 2025 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | -0.70% | - |
| Oct 29, 2025 | 7.18 | 7.19 | 7.16 | 7.16 | 7.16 | -0.69% | 1,500 |
| Oct 28, 2025 | 7.22 | 7.22 | 7.21 | 7.21 | 7.21 | -0.96% | 700 |
| Oct 27, 2025 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 0.41% | - |
| Oct 24, 2025 | 7.27 | 7.27 | 7.25 | 7.25 | 7.25 | -0.55% | 700 |
| Oct 23, 2025 | 7.24 | 7.29 | 7.24 | 7.29 | 7.29 | 2.24% | 300 |
| Oct 22, 2025 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | -0.28% | - |
| Oct 21, 2025 | 7.18 | 7.20 | 7.15 | 7.15 | 7.15 | 2.29% | 350 |
| Oct 20, 2025 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | -2.78% | - |
| Oct 17, 2025 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | -1.24% | - |
| Oct 16, 2025 | 7.25 | 7.28 | 7.25 | 7.28 | 7.28 | -1.62% | 1,700 |
| Oct 15, 2025 | 7.43 | 7.48 | 7.40 | 7.40 | 7.40 | 0.54% | 802 |
| Oct 14, 2025 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | -0.27% | - |
| Oct 13, 2025 | 7.24 | 7.40 | 7.24 | 7.38 | 7.38 | 1.10% | 6,102 |
| Oct 10, 2025 | 7.31 | 7.31 | 7.30 | 7.30 | 7.30 | 0.69% | 100 |
| Oct 9, 2025 | 7.22 | 7.25 | 7.22 | 7.25 | 7.25 | 0.28% | 56 |
| Oct 8, 2025 | 7.31 | 7.31 | 7.23 | 7.23 | 7.23 | -2.30% | 520 |
| Oct 7, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 0.95% | 700 |
| Oct 6, 2025 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | -1.48% | 80 |
| Oct 3, 2025 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | 0.40% | - |
| Oct 2, 2025 | 7.44 | 7.45 | 7.41 | 7.41 | 7.41 | 0.27% | 2,785 |
| Oct 1, 2025 | 7.40 | 7.48 | 7.39 | 7.39 | 7.39 | 0.41% | 857 |
| Sep 30, 2025 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 2.22% | - |
| Sep 29, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -0.55% | 275 |
| Sep 26, 2025 | 7.29 | 7.29 | 7.20 | 7.24 | 7.24 | -1.90% | 7,575 |
| Sep 25, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | -0.94% | - |
| Sep 24, 2025 | 7.37 | 7.45 | 7.37 | 7.45 | 7.45 | 1.09% | 27 |
| Sep 23, 2025 | 7.32 | 7.37 | 7.32 | 7.37 | 7.37 | 1.66% | 1,200 |