MLP SE (FRA:MLP)
Germany · Delayed Price · Currency is EUR 9.24
-0.15 (-1.60%)
At close: Sep 18, 2026
FRA:MLP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 7.94 | 8.24 | 7.94 | 8.18 | 8.18 | 4.74% | 19,515 |
| Aug 13, 2026 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | 1.30% | - |
| Aug 12, 2026 | 7.70 | 7.71 | 7.70 | 7.71 | 7.71 | -0.39% | 1,500 |
| Aug 11, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 0.13% | - |
| Aug 10, 2026 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | -0.13% | - |
| Aug 7, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | -0.13% | - |
| Aug 6, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -0.26% | - |
| Aug 5, 2026 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | -1.27% | - |
| Aug 4, 2026 | 7.86 | 7.87 | 7.86 | 7.87 | 7.87 | 1.42% | 2,000 |
| Aug 3, 2026 | 7.83 | 7.83 | 7.70 | 7.76 | 7.76 | -0.39% | 6,265 |
| Jul 31, 2026 | 7.84 | 7.91 | 7.65 | 7.79 | 7.79 | -0.26% | 2,465 |
| Jul 30, 2026 | 7.97 | 8.11 | 7.81 | 7.81 | 7.81 | 6.69% | 1,750 |
| Jul 29, 2026 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | -1.48% | - |
| Jul 28, 2026 | 7.47 | 7.47 | 7.43 | 7.43 | 7.43 | 0.27% | 1,005 |
| Jul 27, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 0.54% | - |
| Jul 24, 2026 | 7.36 | 7.38 | 7.36 | 7.37 | 7.37 | -1.07% | 1,700 |
| Jul 23, 2026 | 7.47 | 7.47 | 7.45 | 7.45 | 7.45 | -0.80% | 100 |
| Jul 22, 2026 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | 0.13% | - |
| Jul 21, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -0.40% | - |
| Jul 20, 2026 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | -0.40% | 714 |
| Jul 17, 2026 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | 0.53% | 134 |
| Jul 16, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | -0.13% | - |
| Jul 15, 2026 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | 0.13% | - |
| Jul 14, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 0.67% | - |
| Jul 13, 2026 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | -0.66% | - |