MLP SE (FRA:MLP)
Germany · Delayed Price · Currency is EUR 7.43
-0.35 (-4.50%)
Last updated: Jun 26, 2026, 5:38 PM CET
FRA:MLP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 8.17 | 8.17 | 8.17 | 8.17 | 7.79 | -0.12% | - |
| Jun 16, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 7.80 | -0.24% | - |
| Jun 15, 2026 | 8.04 | 8.20 | 8.04 | 8.20 | 7.82 | 1.99% | 500 |
| Jun 12, 2026 | 7.97 | 8.10 | 7.97 | 8.04 | 7.67 | 1.64% | 1,100 |
| Jun 11, 2026 | 7.91 | 7.91 | 7.91 | 7.91 | 7.55 | -1.13% | - |
| Jun 10, 2026 | 7.94 | 8.00 | 7.94 | 8.00 | 7.63 | - | 2,000 |
| Jun 9, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.63 | -0.37% | - |
| Jun 8, 2026 | 7.86 | 8.03 | 7.86 | 8.03 | 7.66 | 1.65% | 250 |
| Jun 5, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.54 | 0.77% | - |
| Jun 4, 2026 | 7.80 | 7.84 | 7.80 | 7.84 | 7.48 | -2.00% | 900 |
| Jun 3, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.63 | -1.11% | - |
| Jun 2, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 7.72 | -0.86% | - |
| Jun 1, 2026 | 8.15 | 8.16 | 8.15 | 8.16 | 7.78 | -0.49% | 10 |
| May 29, 2026 | 8.07 | 8.20 | 8.07 | 8.20 | 7.82 | 1.61% | 550 |
| May 28, 2026 | 8.06 | 8.07 | 8.06 | 8.07 | 7.70 | -0.25% | 2,000 |
| May 27, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 7.72 | - | - |
| May 26, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 7.72 | -0.49% | - |
| May 25, 2026 | 8.08 | 8.13 | 8.08 | 8.13 | 7.76 | 2.14% | 200 |
| May 22, 2026 | 8.03 | 8.03 | 7.96 | 7.96 | 7.59 | -1.49% | 1,750 |
| May 21, 2026 | 8.05 | 8.08 | 8.05 | 8.08 | 7.71 | 0.62% | 30 |
| May 20, 2026 | 7.92 | 8.03 | 7.92 | 8.03 | 7.66 | -0.25% | 50 |
| May 19, 2026 | 7.86 | 8.05 | 7.86 | 8.05 | 7.68 | 0.75% | 520 |
| May 18, 2026 | 8.00 | 8.00 | 7.99 | 7.99 | 7.62 | 3.10% | 516 |
| May 15, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.39 | -0.90% | - |
| May 14, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | 7.46 | 0.13% | - |
| May 13, 2026 | 7.81 | 7.97 | 7.81 | 7.81 | 7.45 | -1.39% | 1,470 |
| May 12, 2026 | 7.92 | 7.92 | 7.92 | 7.92 | 7.56 | -0.50% | - |
| May 11, 2026 | 7.99 | 8.02 | 7.96 | 7.96 | 7.59 | -0.38% | 900 |
| May 8, 2026 | 8.05 | 8.05 | 7.96 | 7.99 | 7.62 | -1.36% | 6,125 |
| May 7, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 7.73 | - | - |
| May 6, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 7.73 | 2.02% | - |
| May 5, 2026 | 7.94 | 7.94 | 7.94 | 7.94 | 7.57 | -0.38% | - |
| May 4, 2026 | 7.97 | 7.97 | 7.97 | 7.97 | 7.60 | 4.46% | - |
| Apr 30, 2026 | 7.63 | 7.63 | 7.63 | 7.63 | 7.28 | 0.53% | - |
| Apr 29, 2026 | 7.59 | 7.59 | 7.59 | 7.59 | 7.24 | 0.40% | - |
| Apr 28, 2026 | 7.56 | 7.56 | 7.56 | 7.56 | 7.21 | -1.18% | - |
| Apr 27, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.30 | 0.53% | - |
| Apr 24, 2026 | 7.71 | 7.71 | 7.61 | 7.61 | 7.26 | -1.42% | 82 |
| Apr 23, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.36 | -1.40% | - |
| Apr 22, 2026 | 7.80 | 7.83 | 7.80 | 7.83 | 7.47 | -0.13% | 500 |
| Apr 21, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | 7.48 | -0.76% | - |
| Apr 20, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.54 | -1.37% | - |
| Apr 17, 2026 | 7.93 | 8.01 | 7.93 | 8.01 | 7.64 | 1.39% | 905 |