MPC Container Ships ASA (FRA:MP2)
Germany · Delayed Price · Currency is EUR 1.642
+0.016 (1.02%)
Last updated: Jul 31, 2025
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | - | -0.19% | - |
| Jul 31, 2025 | 1.60 | 1.64 | 1.58 | 1.58 | - | -2.77% | 702 |
| Jul 30, 2025 | 1.63 | 1.65 | 1.63 | 1.63 | - | -4.13% | 450 |
| Jul 29, 2025 | 1.61 | 1.70 | 1.61 | 1.70 | - | 3.61% | 2,000 |
| Jul 28, 2025 | 1.57 | 1.67 | 1.57 | 1.64 | - | 3.15% | 1,100 |
| Jul 25, 2025 | 1.66 | 1.66 | 1.59 | 1.59 | - | -0.44% | 4,905 |
| Jul 24, 2025 | 1.55 | 1.61 | 1.55 | 1.59 | - | 2.18% | 50 |
| Jul 23, 2025 | 1.50 | 1.61 | 1.50 | 1.56 | - | 3.93% | 32,000 |
| Jul 22, 2025 | 1.60 | 1.60 | 1.50 | 1.50 | - | -2.34% | 4,200 |
| Jul 21, 2025 | 1.69 | 1.69 | 1.54 | 1.54 | - | -5.48% | 20,870 |
| Jul 18, 2025 | 1.46 | 1.63 | 1.46 | 1.63 | - | 10.24% | 21,871 |
| Jul 17, 2025 | 1.46 | 1.52 | 1.46 | 1.47 | - | 0.96% | 1,220 |
| Jul 16, 2025 | 1.43 | 1.51 | 1.43 | 1.46 | - | 0.69% | 6,862 |
| Jul 15, 2025 | 1.50 | 1.50 | 1.45 | 1.45 | - | -0.14% | 18,601 |
| Jul 14, 2025 | 1.49 | 1.50 | 1.45 | 1.45 | - | -0.27% | 8,970 |
| Jul 11, 2025 | 1.42 | 1.50 | 1.42 | 1.46 | - | 1.39% | 1,250 |
| Jul 10, 2025 | 1.39 | 1.47 | 1.39 | 1.44 | - | -2.18% | 800 |
| Jul 9, 2025 | 1.48 | 1.48 | 1.44 | 1.47 | - | 1.87% | 9,340 |
| Jul 8, 2025 | 1.45 | 1.49 | 1.44 | 1.44 | - | 0.35% | 31,508 |
| Jul 7, 2025 | 1.43 | 1.47 | 1.40 | 1.44 | - | 7.97% | 30,506 |
| Jul 4, 2025 | 1.33 | 1.38 | 1.33 | 1.33 | - | - | 7 |
| Jul 3, 2025 | 1.33 | 1.35 | 1.33 | 1.33 | - | - | 1,030 |
| Jul 2, 2025 | 1.30 | 1.33 | 1.30 | 1.33 | - | 1.92% | - |
| Jul 1, 2025 | 1.29 | 1.36 | 1.29 | 1.31 | - | -3.76% | 1,008 |
| Jun 30, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | - | 0.67% | - |
| Jun 27, 2025 | 1.34 | 1.40 | 1.34 | 1.35 | - | 0.52% | 1,200 |
| Jun 26, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | - | 1.98% | - |
| Jun 25, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | - | -2.23% | 1,100 |
| Jun 24, 2025 | 1.38 | 1.38 | 1.34 | 1.34 | - | -0.37% | 1,100 |
| Jun 23, 2025 | 1.33 | 1.38 | 1.33 | 1.35 | - | -0.95% | 1,100 |
| Jun 20, 2025 | 1.40 | 1.42 | 1.36 | 1.36 | - | -3.06% | 960 |
| Jun 19, 2025 | 1.44 | 1.45 | 1.41 | 1.41 | - | -4.68% | 11,000 |
| Jun 18, 2025 | 1.44 | 1.50 | 1.44 | 1.47 | - | -0.41% | 1,350 |
| Jun 17, 2025 | 1.44 | 1.50 | 1.44 | 1.48 | - | 1.65% | 8,170 |
| Jun 16, 2025 | 1.50 | 1.53 | 1.46 | 1.46 | - | -0.41% | 4,816 |
| Jun 13, 2025 | 1.40 | 1.50 | 1.40 | 1.46 | - | 3.03% | 39,865 |
| Jun 12, 2025 | 1.40 | 1.42 | 1.40 | 1.42 | - | -0.84% | 1 |
| Jun 11, 2025 | 1.40 | 1.43 | 1.40 | 1.43 | - | 0.35% | 3,125 |
| Jun 10, 2025 | 1.44 | 1.44 | 1.43 | 1.43 | - | -1.11% | 150 |
| Jun 9, 2025 | 1.43 | 1.44 | 1.43 | 1.44 | - | 2.71% | 313 |
| Jun 6, 2025 | 1.38 | 1.46 | 1.38 | 1.40 | - | 1.74% | 313 |
| Jun 5, 2025 | 1.44 | 1.44 | 1.38 | 1.38 | - | -0.93% | 5,500 |
| Jun 4, 2025 | 1.36 | 1.40 | 1.36 | 1.39 | - | 0.87% | 450 |
| Jun 3, 2025 | 1.40 | 1.44 | 1.38 | 1.38 | - | -3.56% | 1,000 |
| Jun 2, 2025 | 1.44 | 1.44 | 1.41 | 1.43 | - | 3.99% | 800 |
| May 30, 2025 | 1.36 | 1.43 | 1.36 | 1.38 | - | -0.86% | 1,100 |
| May 29, 2025 | 1.41 | 1.45 | 1.39 | 1.39 | - | -0.14% | 4 |
| May 28, 2025 | 1.36 | 1.39 | 1.36 | 1.39 | - | 0.80% | - |
| May 27, 2025 | 1.34 | 1.38 | 1.34 | 1.38 | - | -1.22% | 1 |
| May 26, 2025 | 1.33 | 1.40 | 1.33 | 1.40 | - | 3.18% | 1,300 |