MLP SE (FRA:MLP)
Germany · Delayed Price · Currency is EUR 7.48
+0.02 (0.27%)
Last updated: Jul 28, 2026, 5:30 PM CET
FRA:MLP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 7.52 | 7.52 | 7.41 | 7.46 | - | 1.22% | 999 |
| 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% | - |
| 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 |