MLP SE (FRA:MLP)
Germany · Delayed Price · Currency is EUR 7.34
+0.04 (0.55%)
At close: Jan 28, 2026
MLP SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 7.31 | 7.40 | 7.31 | 7.38 | 7.38 | 0.27% | 3,847 |
| Jan 29, 2026 | 7.27 | 7.37 | 7.27 | 7.36 | 7.36 | 0.27% | 1,230 |
| Jan 28, 2026 | 7.23 | 7.34 | 7.23 | 7.34 | 7.34 | 0.55% | 1,000 |
| Jan 27, 2026 | 7.18 | 7.30 | 7.18 | 7.30 | 7.30 | - | 120 |
| Jan 26, 2026 | 7.28 | 7.30 | 7.28 | 7.30 | 7.30 | -1.08% | 276 |
| Jan 23, 2026 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 1.65% | - |
| Jan 22, 2026 | 7.22 | 7.26 | 7.22 | 7.26 | 7.26 | 1.54% | 700 |
| Jan 21, 2026 | 7.09 | 7.15 | 7.09 | 7.15 | 7.15 | 0.42% | 288 |
| Jan 20, 2026 | 7.27 | 7.27 | 7.12 | 7.12 | 7.12 | -1.25% | 750 |
| Jan 19, 2026 | 7.35 | 7.35 | 7.21 | 7.21 | 7.21 | -2.17% | 250 |
| Jan 16, 2026 | 7.35 | 7.48 | 7.35 | 7.37 | 7.37 | -0.41% | 2,320 |
| Jan 15, 2026 | 7.20 | 7.40 | 7.20 | 7.40 | 7.40 | 1.79% | 200 |
| Jan 14, 2026 | 7.30 | 7.30 | 7.27 | 7.27 | 7.27 | -2.02% | 1,000 |
| Jan 13, 2026 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | 0.82% | - |
| Jan 12, 2026 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 2.79% | 691 |
| Jan 9, 2026 | 7.21 | 7.21 | 7.16 | 7.16 | 7.16 | 0.14% | 250 |
| Jan 8, 2026 | 7.14 | 7.16 | 7.14 | 7.15 | 7.15 | 0.70% | 1,422 |
| Jan 7, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -0.56% | - |
| Jan 6, 2026 | 6.98 | 7.14 | 6.98 | 7.14 | 7.14 | 5.00% | 2,920 |
| Jan 5, 2026 | 6.96 | 6.96 | 6.80 | 6.80 | 6.80 | -2.02% | 210 |
| Jan 2, 2026 | 6.93 | 6.94 | 6.93 | 6.94 | 6.94 | 0.58% | 30 |
| Dec 30, 2025 | 6.84 | 6.90 | 6.84 | 6.90 | 6.90 | - | 9,200 |
| Dec 29, 2025 | 6.85 | 6.90 | 6.85 | 6.90 | 6.90 | 0.29% | 4,038 |
| Dec 23, 2025 | 6.83 | 6.88 | 6.83 | 6.88 | 6.88 | -0.15% | 530 |
| Dec 22, 2025 | 6.89 | 6.89 | 6.80 | 6.89 | 6.89 | -0.14% | 1,520 |
| Dec 19, 2025 | 6.82 | 6.90 | 6.82 | 6.90 | 6.90 | 1.32% | 2,083 |
| Dec 18, 2025 | 6.76 | 6.81 | 6.76 | 6.81 | 6.81 | -0.29% | 626 |
| Dec 17, 2025 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | - | - |
| Dec 16, 2025 | 6.86 | 6.86 | 6.83 | 6.83 | 6.83 | -1.01% | 235 |
| Dec 15, 2025 | 6.86 | 6.90 | 6.86 | 6.90 | 6.90 | -0.86% | 4,917 |
| Dec 12, 2025 | 6.88 | 6.96 | 6.88 | 6.96 | 6.96 | 3.11% | 150 |
| Dec 11, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0.30% | - |
| Dec 10, 2025 | 6.81 | 6.81 | 6.73 | 6.73 | 6.73 | -0.15% | 415 |
| Dec 9, 2025 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | -1.03% | - |
| Dec 8, 2025 | 6.76 | 6.81 | 6.76 | 6.81 | 6.81 | 0.15% | 20 |
| Dec 5, 2025 | 6.68 | 6.80 | 6.68 | 6.80 | 6.80 | 1.49% | 95 |
| Dec 4, 2025 | 6.59 | 6.70 | 6.59 | 6.70 | 6.70 | 1.82% | 1,500 |
| Dec 3, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | -0.75% | - |
| Dec 2, 2025 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | -1.49% | - |
| 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% | - |