MLP SE (FRA:MLP)
Germany · Delayed Price · Currency is EUR 7.81
-0.21 (-2.62%)
Last updated: Jun 3, 2026, 5:35 PM CET
FRA:MLP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | -0.86% | - |
| Jun 1, 2026 | 8.15 | 8.16 | 8.15 | 8.16 | 8.16 | -0.49% | 10 |
| May 29, 2026 | 8.07 | 8.20 | 8.07 | 8.20 | 8.20 | 1.61% | 550 |
| May 28, 2026 | 8.06 | 8.07 | 8.06 | 8.07 | 8.07 | -0.25% | 2,000 |
| May 27, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | - | - |
| May 26, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | -0.49% | - |
| May 25, 2026 | 8.08 | 8.13 | 8.08 | 8.13 | 8.13 | 2.14% | 200 |
| May 22, 2026 | 8.03 | 8.03 | 7.96 | 7.96 | 7.96 | -1.49% | 1,750 |
| May 21, 2026 | 8.05 | 8.08 | 8.05 | 8.08 | 8.08 | 0.62% | 30 |
| May 20, 2026 | 7.92 | 8.03 | 7.92 | 8.03 | 8.03 | -0.25% | 50 |
| May 19, 2026 | 7.86 | 8.05 | 7.86 | 8.05 | 8.05 | 0.75% | 520 |
| May 18, 2026 | 8.00 | 8.00 | 7.99 | 7.99 | 7.99 | 3.10% | 516 |
| May 15, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -0.90% | - |
| May 14, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 0.13% | - |
| May 13, 2026 | 7.81 | 7.97 | 7.81 | 7.81 | 7.81 | -1.39% | 1,470 |
| May 12, 2026 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | -0.50% | - |
| May 11, 2026 | 7.99 | 8.02 | 7.96 | 7.96 | 7.96 | -0.38% | 900 |
| May 8, 2026 | 8.05 | 8.05 | 7.96 | 7.99 | 7.99 | -1.36% | 6,125 |
| May 7, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| May 6, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 2.02% | - |
| May 5, 2026 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | -0.38% | - |
| May 4, 2026 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | 4.46% | - |
| Apr 30, 2026 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | 0.53% | - |
| Apr 29, 2026 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | 0.40% | - |
| Apr 28, 2026 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | -1.18% | - |
| Apr 27, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 0.53% | - |
| Apr 24, 2026 | 7.71 | 7.71 | 7.61 | 7.61 | 7.61 | -1.42% | 82 |
| 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 |