MPC Container Ships ASA (FRA:MP2)
Germany · Delayed Price · Currency is EUR 2.326
+0.082 (3.65%)
Last updated: Jun 26, 2026, 12:05 PM CET
FRA:MP2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 2.16 | 2.33 | 2.16 | 2.33 | - | 3.65% | - |
| Jun 25, 2026 | 2.26 | 2.26 | 2.24 | 2.24 | 2.24 | 0.40% | 4,516 |
| Jun 24, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 1.68% | - |
| Jun 23, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -2.09% | - |
| Jun 22, 2026 | 2.17 | 2.26 | 2.17 | 2.25 | 2.25 | 3.98% | 1,300 |
| Jun 19, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -1.75% | - |
| Jun 18, 2026 | 2.24 | 2.24 | 2.23 | 2.23 | 2.20 | 0.54% | - |
| Jun 17, 2026 | 2.32 | 2.32 | 2.22 | 2.22 | 2.19 | -5.81% | 1,875 |
| Jun 16, 2026 | 2.28 | 2.39 | 2.28 | 2.36 | 2.32 | 2.21% | 1,299 |
| Jun 15, 2026 | 2.50 | 2.51 | 2.31 | 2.31 | 2.27 | -5.76% | 6,650 |
| Jun 12, 2026 | 2.37 | 2.45 | 2.37 | 2.45 | 2.41 | - | 3,332 |
| Jun 11, 2026 | 2.49 | 2.50 | 2.45 | 2.45 | 2.41 | 1.87% | 14,100 |
| Jun 10, 2026 | 2.31 | 2.40 | 2.31 | 2.40 | 2.36 | 2.83% | 450 |
| Jun 9, 2026 | 2.31 | 2.39 | 2.31 | 2.34 | 2.30 | -0.13% | 65 |
| Jun 8, 2026 | 2.27 | 2.34 | 2.27 | 2.34 | 2.30 | 1.52% | - |
| Jun 5, 2026 | 2.31 | 2.31 | 2.30 | 2.30 | 2.27 | -1.75% | - |
| Jun 4, 2026 | 2.24 | 2.35 | 2.24 | 2.35 | 2.31 | 3.40% | - |
| Jun 3, 2026 | 2.21 | 2.27 | 2.21 | 2.27 | 2.23 | 0.35% | - |
| Jun 2, 2026 | 2.23 | 2.31 | 2.23 | 2.26 | 2.22 | 0.22% | 50 |
| Jun 1, 2026 | 2.20 | 2.26 | 2.20 | 2.26 | 2.22 | 2.55% | 3 |
| May 29, 2026 | 2.22 | 2.28 | 2.20 | 2.20 | 2.16 | -0.95% | 36,500 |
| May 28, 2026 | 2.18 | 2.22 | 2.18 | 2.22 | 2.19 | -0.22% | - |
| May 27, 2026 | 2.14 | 2.23 | 2.14 | 2.23 | 2.19 | 4.95% | 1,520 |
| May 26, 2026 | 2.11 | 2.16 | 2.11 | 2.12 | 2.09 | -0.28% | 3,005 |
| May 25, 2026 | 2.13 | 2.13 | 2.13 | 2.13 | 2.09 | -0.19% | - |
| May 22, 2026 | 2.21 | 2.21 | 2.13 | 2.13 | 2.10 | -4.91% | - |
| May 21, 2026 | 2.20 | 2.24 | 2.20 | 2.24 | 2.21 | 1.31% | 122,624 |
| May 20, 2026 | 2.12 | 2.26 | 2.12 | 2.21 | 2.18 | 4.34% | 12,250 |
| May 19, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.09 | -1.90% | - |
| May 18, 2026 | 2.11 | 2.16 | 2.11 | 2.16 | 2.13 | 0.70% | - |
| May 15, 2026 | 2.08 | 2.15 | 2.08 | 2.15 | 2.11 | -3.20% | - |
| May 14, 2026 | 2.14 | 2.22 | 2.14 | 2.22 | 2.18 | 2.50% | 1,426 |
| May 13, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.13 | -3.40% | - |
| May 12, 2026 | 2.20 | 2.24 | 2.20 | 2.24 | 2.20 | 7.39% | 1,200 |
| May 11, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.05 | -0.90% | - |
| May 8, 2026 | 2.05 | 2.18 | 2.05 | 2.10 | 2.07 | 2.19% | 1,600 |
| May 7, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.03 | -0.68% | - |
| May 6, 2026 | 2.07 | 2.07 | 2.07 | 2.07 | 2.04 | -0.38% | - |
| May 5, 2026 | 2.00 | 2.08 | 2.00 | 2.08 | 2.05 | 3.02% | 50 |
| May 4, 2026 | 1.97 | 2.06 | 1.97 | 2.02 | 1.99 | 1.20% | 40 |
| Apr 30, 2026 | 1.88 | 2.02 | 1.88 | 2.00 | 1.96 | 5.22% | 1,550 |
| Apr 29, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.87 | -1.15% | - |
| Apr 28, 2026 | 1.88 | 1.92 | 1.88 | 1.92 | 1.89 | 0.52% | - |
| Apr 27, 2026 | 1.88 | 1.97 | 1.88 | 1.91 | 1.88 | -0.31% | 1,775 |
| Apr 24, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.88 | -1.24% | - |
| Apr 23, 2026 | 1.93 | 1.95 | 1.93 | 1.94 | 1.91 | 0.36% | 3,990 |
| Apr 22, 2026 | 1.99 | 1.99 | 1.93 | 1.93 | 1.90 | -2.96% | 480 |
| Apr 21, 2026 | 1.99 | 2.00 | 1.99 | 1.99 | 1.96 | - | 100 |
| Apr 20, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.96 | -0.30% | - |
| Apr 17, 2026 | 2.01 | 2.01 | 2.00 | 2.00 | 1.97 | -1.14% | 8,550 |