MLP SE (FRA:MLP)
Germany · Delayed Price · Currency is EUR 7.65
-0.08 (-1.03%)
Last updated: Apr 24, 2026, 1:57 PM CET
FRA:MLP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 7.68 | 7.68 | 7.61 | 7.65 | - | -0.91% | 3,689 |
| Apr 23, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | -1.40% | - |
| Apr 22, 2026 | 7.80 | 7.83 | 7.80 | 7.83 | 7.83 | -0.13% | 500 |
| Apr 21, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | -0.76% | - |
| Apr 20, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -1.37% | - |
| Apr 17, 2026 | 7.93 | 8.01 | 7.93 | 8.01 | 8.01 | 1.39% | 905 |
| Apr 16, 2026 | 7.49 | 7.90 | 7.49 | 7.90 | 7.90 | 5.33% | 3,732 |
| Apr 15, 2026 | 7.52 | 7.52 | 7.50 | 7.50 | 7.50 | - | 1,000 |
| Apr 14, 2026 | 7.40 | 7.50 | 7.40 | 7.50 | 7.50 | 3.31% | 1,000 |
| Apr 13, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | -1.76% | - |
| Apr 10, 2026 | 7.23 | 7.39 | 7.23 | 7.39 | 7.39 | 2.64% | 50 |
| Apr 9, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 0.14% | - |
| Apr 8, 2026 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 0.70% | - |
| Apr 7, 2026 | 7.04 | 7.17 | 7.04 | 7.14 | 7.14 | 1.28% | 350 |
| Apr 2, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -2.35% | - |
| Apr 1, 2026 | 7.02 | 7.22 | 7.02 | 7.22 | 7.22 | 3.14% | 1,400 |
| Mar 31, 2026 | 7.02 | 7.02 | 7.00 | 7.00 | 7.00 | 0.14% | 550 |
| Mar 30, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 0.58% | - |
| Mar 27, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -1.00% | - |
| Mar 26, 2026 | 7.12 | 7.12 | 7.02 | 7.02 | 7.02 | -2.36% | 600 |
| Mar 25, 2026 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 1.27% | - |
| Mar 24, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 0.57% | - |
| Mar 23, 2026 | 7.18 | 7.18 | 7.06 | 7.06 | 7.06 | -2.49% | 218 |
| Mar 20, 2026 | 7.17 | 7.24 | 7.17 | 7.24 | 7.24 | 2.40% | 1,200 |
| Mar 19, 2026 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | -2.48% | - |
| Mar 18, 2026 | 7.24 | 7.25 | 7.24 | 7.25 | 7.25 | 0.14% | 252 |
| Mar 17, 2026 | 7.19 | 7.26 | 7.19 | 7.24 | 7.24 | 2.12% | 15,000 |
| Mar 16, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | -0.70% | 84 |
| Mar 13, 2026 | 7.03 | 7.14 | 7.03 | 7.14 | 7.14 | 2.29% | 15 |
| Mar 12, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | -1.97% | - |
| Mar 11, 2026 | 7.09 | 7.12 | 7.09 | 7.12 | 7.12 | -0.97% | 1,000 |
| Mar 10, 2026 | 6.98 | 7.19 | 6.98 | 7.19 | 7.19 | 2.42% | 1,800 |
| Mar 9, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | -1.40% | - |
| Mar 6, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | -1.11% | - |
| Mar 5, 2026 | 7.14 | 7.20 | 7.09 | 7.20 | 7.20 | 0.98% | 1,403 |
| Mar 4, 2026 | 7.00 | 7.13 | 7.00 | 7.13 | 7.13 | 1.71% | 1,000 |
| Mar 3, 2026 | 7.09 | 7.09 | 7.01 | 7.01 | 7.01 | -1.41% | 800 |
| Mar 2, 2026 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | -1.52% | 356 |
| Feb 27, 2026 | 7.26 | 7.26 | 7.22 | 7.22 | 7.22 | 1.26% | 250 |
| Feb 26, 2026 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | 0.28% | - |
| Feb 25, 2026 | 7.16 | 7.16 | 7.11 | 7.11 | 7.11 | -0.97% | 230 |
| Feb 24, 2026 | 7.10 | 7.18 | 7.10 | 7.18 | 7.18 | -0.14% | 276 |
| Feb 23, 2026 | 7.30 | 7.30 | 7.19 | 7.19 | 7.19 | -2.31% | 2,000 |
| 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 |