MLP SE (FRA:MLP)
Germany · Delayed Price · Currency is EUR 7.36
+0.04 (0.55%)
At close: Feb 20, 2026
MLP SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 7.17 | 7.36 | 7.17 | 7.36 | 7.36 | 0.55% | 1,300 |
| Feb 19, 2026 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 0.83% | - |
| Feb 18, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 0.28% | - |
| Feb 17, 2026 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | -0.55% | - |
| Feb 16, 2026 | 7.30 | 7.34 | 7.28 | 7.28 | 7.28 | -0.41% | 1,108 |
| Feb 13, 2026 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | -0.81% | - |
| Feb 12, 2026 | 7.35 | 7.42 | 7.35 | 7.37 | 7.37 | -0.14% | 1,033 |
| Feb 11, 2026 | 7.50 | 7.50 | 7.35 | 7.38 | 7.38 | -3.02% | 1,500 |
| Feb 10, 2026 | 7.45 | 7.61 | 7.37 | 7.61 | 7.61 | 3.26% | 2,650 |
| Feb 9, 2026 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | -0.27% | - |
| Feb 6, 2026 | 7.31 | 7.39 | 7.31 | 7.39 | 7.39 | 0.41% | 100 |
| Feb 5, 2026 | 7.34 | 7.36 | 7.34 | 7.36 | 7.36 | 0.82% | 920 |
| Feb 4, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -1.22% | - |
| Feb 3, 2026 | 7.38 | 7.44 | 7.38 | 7.39 | 7.39 | 1.65% | 185 |
| Feb 2, 2026 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | -1.49% | - |
| 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 |