Michelmersh Brick Holdings plc (FRA:MPO)
Germany · Delayed Price · Currency is EUR 0.9450
-0.0100 (-1.05%)
Last updated: Oct 20, 2025, 8:10 AM CET
FRA:MPO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -1.60% | 3,935 |
| Oct 21, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -7.84% | 3,935 |
| Oct 20, 2025 | 0.95 | 1.02 | 0.95 | 1.02 | 1.02 | 6.81% | 3,935 |
| Oct 17, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -1.55% | 8,000 |
| Oct 16, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 8,000 |
| Oct 15, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -8.49% | 8,000 |
| Oct 14, 2025 | 1.00 | 1.06 | 1.00 | 1.06 | 1.06 | 4.95% | 8,000 |
| Oct 13, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -3.81% | 277 |
| Oct 10, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.94% | 277 |
| Oct 9, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -9.40% | 277 |
| Oct 8, 2025 | 1.06 | 1.17 | 1.06 | 1.17 | 1.17 | 11.43% | 277 |
| Oct 7, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.96% | 260 |
| Oct 6, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.97% | 260 |
| Oct 3, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -2.83% | 260 |
| Oct 2, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 1.92% | 260 |
| Oct 1, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -1.89% | 260 |
| Sep 30, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -7.83% | 260 |
| Sep 29, 2025 | 1.06 | 1.15 | 1.06 | 1.15 | 1.15 | 8.49% | 260 |
| Sep 26, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 378 |
| Sep 25, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.93% | 378 |
| Sep 24, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.93% | 378 |
| Sep 23, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 378 |
| Sep 22, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 378 |
| Sep 19, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 378 |
| Sep 18, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 378 |
| Sep 17, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -9.24% | 378 |
| Sep 16, 2025 | 1.10 | 1.19 | 1.10 | 1.19 | 1.19 | 9.17% | 378 |
| Sep 15, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | 1,309 |
| Sep 12, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | 1,309 |
| Sep 11, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -2.68% | 1,309 |
| Sep 10, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 4.67% | 1,309 |
| Sep 9, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -10.83% | 1,309 |
| Sep 8, 2025 | 1.05 | 1.20 | 1.05 | 1.20 | 1.20 | 16.50% | 1,309 |
| Sep 5, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.98% | 223 |
| Sep 4, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 223 |
| Sep 3, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -6.42% | 223 |
| Sep 2, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -3.54% | 223 |
| Sep 1, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -2.59% | 3,000 |
| Aug 29, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.85% | 3,000 |
| Aug 28, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.86% | 3,000 |
| Aug 27, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.85% | 3,000 |
| Aug 26, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | 3,000 |
| Aug 25, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.86% | 3,000 |
| Aug 22, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 3,000 |
| Aug 21, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.87% | 3,000 |
| Aug 20, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.88% | 3,000 |
| Aug 19, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.87% | 3,000 |
| Aug 18, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.86% | 3,000 |
| Aug 15, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 3,000 |
| Aug 14, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.87% | 3,000 |