MLP SE (FRA:MLP)
Germany · Delayed Price · Currency is EUR 9.60
+0.32 (3.45%)
At close: Aug 26, 2026
FRA:MLP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 9.25 | 9.51 | 9.25 | 9.51 | - | 2.48% | - |
| 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% | - |
| Jul 10, 2026 | 7.55 | 7.55 | 7.52 | 7.52 | 7.52 | -0.53% | 720 |
| Jul 9, 2026 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | 0.67% | - |
| Jul 8, 2026 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | -0.13% | - |
| Jul 7, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | -0.53% | - |
| Jul 6, 2026 | 7.59 | 7.65 | 7.56 | 7.56 | 7.56 | 2.16% | 4,250 |
| Jul 3, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Jul 2, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 1.51% | - |
| Jul 1, 2026 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | -0.55% | - |
| Jun 30, 2026 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | -0.81% | 100 |
| Jun 29, 2026 | 7.46 | 7.46 | 7.39 | 7.39 | 7.39 | -1.34% | 200 |
| Jun 26, 2026 | 7.40 | 7.49 | 7.40 | 7.49 | 7.49 | 0.40% | 402 |
| Jun 25, 2026 | 7.83 | 7.85 | 7.82 | 7.82 | 7.46 | -0.76% | 970 |
| Jun 24, 2026 | 7.92 | 7.92 | 7.85 | 7.88 | 7.52 | -1.50% | 3,700 |
| Jun 23, 2026 | 7.99 | 8.00 | 7.97 | 8.00 | 7.63 | 0.25% | 2,450 |
| Jun 22, 2026 | 8.06 | 8.08 | 7.98 | 7.98 | 7.61 | -0.50% | 1,050 |
| Jun 19, 2026 | 7.98 | 8.03 | 7.98 | 8.02 | 7.65 | -1.11% | 250 |
| Jun 18, 2026 | 8.11 | 8.11 | 8.11 | 8.11 | 7.74 | -0.73% | - |