MLP SE (FRA:MLP)
Germany · Delayed Price · Currency is EUR 10.94
+0.04 (0.37%)
Last updated: Oct 23, 2026, 5:01 PM CEST
FRA:MLP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 10.86 | 10.94 | 10.86 | 10.94 | 10.94 | 0.37% | 8,212 |
| Oct 22, 2026 | 11.08 | 11.08 | 10.90 | 10.90 | 10.90 | -1.80% | 938 |
| Oct 21, 2026 | 11.22 | 11.22 | 11.10 | 11.10 | 11.10 | -1.77% | 1,889 |
| Oct 20, 2026 | 10.62 | 11.30 | 10.62 | 11.30 | 11.30 | 10.14% | 2,122 |
| Oct 19, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 1.99% | - |
| Oct 16, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -3.82% | - |
| Oct 15, 2026 | 10.42 | 10.46 | 10.42 | 10.46 | 10.46 | -1.13% | 200 |
| Oct 14, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 1.34% | - |
| Oct 13, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | -3.15% | - |
| Oct 12, 2026 | 10.66 | 10.78 | 10.66 | 10.78 | 10.78 | 3.65% | 590 |
| Oct 9, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Oct 8, 2026 | 10.42 | 10.42 | 10.40 | 10.40 | 10.40 | -3.17% | 761 |
| Oct 7, 2026 | 10.64 | 10.74 | 10.64 | 10.74 | 10.74 | -0.19% | 150 |
| Oct 6, 2026 | 10.54 | 10.76 | 10.54 | 10.76 | 10.76 | - | 300 |
| Oct 5, 2026 | 10.26 | 10.76 | 10.26 | 10.76 | 10.76 | 3.46% | 4,420 |
| Oct 2, 2026 | 9.88 | 10.40 | 9.88 | 10.40 | 10.40 | 6.67% | 1,000 |
| Oct 1, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -1.42% | - |
| Sep 30, 2026 | 9.92 | 9.92 | 9.89 | 9.89 | 9.89 | 0.30% | 500 |
| Sep 29, 2026 | 9.85 | 9.86 | 9.82 | 9.86 | 9.86 | -0.20% | 1,300 |
| Sep 28, 2026 | 9.83 | 9.88 | 9.83 | 9.88 | 9.88 | 2.60% | 222 |
| Sep 25, 2026 | 9.69 | 9.69 | 9.63 | 9.63 | 9.63 | -0.31% | 60 |
| Sep 24, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 0.10% | - |
| Sep 23, 2026 | 9.52 | 9.65 | 9.52 | 9.65 | 9.65 | 1.05% | 600 |
| Sep 22, 2026 | 9.35 | 9.55 | 9.35 | 9.55 | 9.55 | 2.80% | 500 |
| Sep 21, 2026 | 9.18 | 9.29 | 9.18 | 9.29 | 9.29 | 0.54% | 228 |
| Sep 18, 2026 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | -1.60% | - |
| Sep 17, 2026 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 2.62% | - |
| Sep 16, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 0.99% | - |
| Sep 15, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 0.44% | - |
| Sep 14, 2026 | 9.01 | 9.02 | 9.01 | 9.02 | 9.02 | 0.45% | 600 |
| Sep 11, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | -0.66% | - |
| Sep 10, 2026 | 9.03 | 9.04 | 9.03 | 9.04 | 9.04 | -0.22% | 100 |
| Sep 9, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | -0.44% | - |
| Sep 8, 2026 | 9.04 | 9.10 | 9.04 | 9.10 | 9.10 | -0.44% | 100 |
| Sep 7, 2026 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 2.93% | 120 |
| Sep 4, 2026 | 8.95 | 8.97 | 8.88 | 8.88 | 8.88 | -1.55% | 1,800 |
| Sep 3, 2026 | 9.00 | 9.02 | 8.91 | 9.02 | 9.02 | -3.22% | 335 |
| Sep 2, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | -0.64% | - |
| Sep 1, 2026 | 9.27 | 9.38 | 9.27 | 9.38 | 9.38 | -1.47% | 525 |
| Aug 31, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 0.74% | - |
| Aug 28, 2026 | 9.33 | 9.52 | 9.33 | 9.45 | 9.45 | 1.29% | 500 |
| Aug 27, 2026 | 9.54 | 9.65 | 9.33 | 9.33 | 9.33 | -2.81% | 6,526 |
| Aug 26, 2026 | 9.25 | 9.60 | 9.25 | 9.60 | 9.60 | 3.45% | 350 |
| Aug 25, 2026 | 9.14 | 9.28 | 9.14 | 9.28 | 9.28 | 1.75% | 1,000 |
| Aug 24, 2026 | 8.99 | 9.23 | 8.99 | 9.12 | 9.12 | 1.00% | 2,850 |
| Aug 21, 2026 | 8.69 | 9.03 | 8.69 | 9.03 | 9.03 | 3.91% | 585 |
| Aug 20, 2026 | 8.52 | 8.69 | 8.52 | 8.69 | 8.69 | 3.70% | 3,578 |
| Aug 19, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 0.24% | - |
| Aug 18, 2026 | 8.29 | 8.36 | 8.29 | 8.36 | 8.36 | 0.24% | 80 |
| Aug 17, 2026 | 8.18 | 8.34 | 8.18 | 8.34 | 8.34 | 1.96% | 500 |