MPC Container Ships ASA (FRA:MP2)
Germany · Delayed Price · Currency is EUR 2.210
-0.104 (-4.49%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:MP2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 2.21 | 2.21 | 2.21 | 2.21 | - | -2.21% | - |
| Jun 2, 2026 | 2.23 | 2.31 | 2.23 | 2.26 | 2.26 | 0.22% | 50 |
| Jun 1, 2026 | 2.20 | 2.26 | 2.20 | 2.26 | 2.26 | 2.55% | 3 |
| May 29, 2026 | 2.22 | 2.28 | 2.20 | 2.20 | 2.20 | -0.95% | 36,500 |
| May 28, 2026 | 2.18 | 2.22 | 2.18 | 2.22 | 2.22 | -0.22% | - |
| May 27, 2026 | 2.14 | 2.23 | 2.14 | 2.23 | 2.23 | 4.95% | 1,520 |
| May 26, 2026 | 2.11 | 2.16 | 2.11 | 2.12 | 2.12 | -0.28% | 3,005 |
| May 25, 2026 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | -0.19% | - |
| May 22, 2026 | 2.21 | 2.21 | 2.13 | 2.13 | 2.13 | -4.91% | 122,624 |
| May 21, 2026 | 2.20 | 2.24 | 2.20 | 2.24 | 2.24 | 1.31% | 122,624 |
| May 20, 2026 | 2.12 | 2.26 | 2.12 | 2.21 | 2.21 | 4.34% | 12,250 |
| May 19, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -1.90% | - |
| May 18, 2026 | 2.11 | 2.16 | 2.11 | 2.16 | 2.16 | 0.70% | - |
| May 15, 2026 | 2.08 | 2.15 | 2.08 | 2.15 | 2.15 | -3.20% | - |
| May 14, 2026 | 2.14 | 2.22 | 2.14 | 2.22 | 2.22 | 2.50% | 1,426 |
| May 13, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -3.40% | - |
| May 12, 2026 | 2.20 | 2.24 | 2.20 | 2.24 | 2.24 | 7.39% | 1,200 |
| May 11, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -0.90% | - |
| May 8, 2026 | 2.05 | 2.18 | 2.05 | 2.10 | 2.10 | 2.19% | 1,600 |
| May 7, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -0.68% | - |
| May 6, 2026 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | -0.38% | - |
| May 5, 2026 | 2.00 | 2.08 | 2.00 | 2.08 | 2.08 | 3.02% | 50 |
| May 4, 2026 | 1.97 | 2.06 | 1.97 | 2.02 | 2.02 | 1.20% | 40 |
| Apr 30, 2026 | 1.88 | 2.02 | 1.88 | 2.00 | 2.00 | 5.22% | 1,550 |
| Apr 29, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -1.15% | - |
| Apr 28, 2026 | 1.88 | 1.92 | 1.88 | 1.92 | 1.92 | 0.52% | - |
| Apr 27, 2026 | 1.88 | 1.97 | 1.88 | 1.91 | 1.91 | -0.31% | 1,775 |
| Apr 24, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -1.24% | - |
| Apr 23, 2026 | 1.93 | 1.95 | 1.93 | 1.94 | 1.94 | 0.36% | 3,990 |
| Apr 22, 2026 | 1.99 | 1.99 | 1.93 | 1.93 | 1.93 | -2.96% | 480 |
| Apr 21, 2026 | 1.99 | 2.00 | 1.99 | 1.99 | 1.99 | - | 100 |
| Apr 20, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -0.30% | - |
| Apr 17, 2026 | 2.01 | 2.01 | 2.00 | 2.00 | 2.00 | -1.14% | 8,550 |
| Apr 16, 2026 | 2.01 | 2.08 | 2.01 | 2.02 | 2.02 | -0.69% | 840 |
| Apr 15, 2026 | 2.00 | 2.08 | 2.00 | 2.03 | 2.03 | 0.84% | 110 |
| Apr 14, 2026 | 2.10 | 2.10 | 2.02 | 2.02 | 2.02 | -3.68% | 3,960 |
| Apr 13, 2026 | 2.01 | 2.09 | 2.01 | 2.09 | 2.09 | 1.65% | 105 |
| Apr 10, 2026 | 2.04 | 2.06 | 2.03 | 2.06 | 2.06 | -1.81% | 5,737 |
| Apr 9, 2026 | 2.00 | 2.16 | 2.00 | 2.10 | 2.10 | 2.95% | 100 |
| Apr 8, 2026 | 2.03 | 2.04 | 2.03 | 2.04 | 2.04 | 0.30% | 170 |
| Apr 7, 2026 | 1.96 | 2.03 | 1.96 | 2.03 | 2.03 | 3.68% | 1,500 |
| Apr 2, 2026 | 1.93 | 2.02 | 1.93 | 1.96 | 1.96 | -1.31% | 20,040 |
| Apr 1, 2026 | 1.94 | 1.99 | 1.94 | 1.99 | 1.99 | -0.60% | - |
| Mar 31, 2026 | 1.91 | 2.00 | 1.91 | 2.00 | 2.00 | 4.55% | 11,005 |
| Mar 30, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -1.04% | - |
| Mar 27, 2026 | 1.96 | 1.96 | 1.93 | 1.93 | 1.93 | -2.33% | 2,000 |
| Mar 26, 2026 | 1.97 | 1.98 | 1.97 | 1.98 | 1.98 | -0.50% | - |
| Mar 25, 2026 | 2.10 | 2.10 | 1.99 | 1.99 | 1.99 | -2.55% | 1,417 |
| Mar 24, 2026 | 1.91 | 2.05 | 1.91 | 2.04 | 2.04 | 5.82% | 10 |
| Mar 23, 2026 | 1.91 | 1.93 | 1.91 | 1.93 | 1.93 | -5.12% | 2,325 |