Michelmersh Brick Holdings plc (FRA:MPO)
Germany · Delayed Price · Currency is EUR 1.070
-0.130 (-10.83%)
At close: Sep 9, 2025
FRA:MPO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | - | -10.83% | 1,309 |
| Sep 8, 2025 | 1.05 | 1.20 | 1.05 | 1.20 | - | 16.50% | 1,309 |
| Sep 5, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | - | 0.98% | 223 |
| Sep 4, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | - | - | - |
| Sep 3, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | - | -6.42% | 223 |
| Sep 2, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | - | -3.54% | 223 |
| Sep 1, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | - | -2.59% | 3,000 |
| Aug 29, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | - | -0.85% | 3,000 |
| Aug 28, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | - | 0.86% | 3,000 |
| Aug 27, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | - | -0.85% | 3,000 |
| Aug 26, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | - | - | - |
| Aug 25, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | - | 0.86% | - |
| Aug 22, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | - | - | 3,000 |
| Aug 21, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | - | 0.87% | 3,000 |
| Aug 20, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | - | 0.88% | 3,000 |
| Aug 19, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | - | -0.87% | 3,000 |
| Aug 18, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | - | -0.86% | 3,000 |
| Aug 15, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | - | - | 3,000 |
| Aug 14, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | - | 0.87% | - |
| Aug 13, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | - | -1.71% | 3,000 |
| Aug 12, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | - | -0.85% | 3,000 |
| Aug 11, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | - | - | 3,000 |
| Aug 8, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | - | 0.85% | 3,000 |
| Aug 7, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | - | -1.68% | 3,000 |
| Aug 6, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | - | -2.46% | 3,000 |
| Aug 5, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | - | -0.81% | 3,000 |
| Aug 4, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | - | -1.60% | - |
| Aug 1, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | - | - | 3,000 |
| Jul 31, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | - | 0.81% | - |
| Jul 30, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | - | 0.81% | 3,000 |
| Jul 29, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | - | 0.82% | 3,000 |
| Jul 28, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | - | -0.81% | 3,000 |
| Jul 25, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | - | - | 3,000 |
| Jul 24, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | - | - | - |
| Jul 23, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | - | -1.60% | 3,000 |
| Jul 22, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | - | -1.57% | - |
| Jul 21, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | - | -0.78% | 3,000 |
| Jul 18, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | - | -7.25% | 3,000 |
| Jul 17, 2025 | 1.26 | 1.38 | 1.26 | 1.38 | - | 15.00% | 3,000 |
| Jul 16, 2025 | 1.25 | 1.26 | 1.20 | 1.20 | - | -3.23% | 3,000 |
| Jul 15, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | - | 1.64% | 1,500 |
| Jul 14, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | - | 1.67% | 1,500 |
| Jul 11, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | - | 1.69% | 1,500 |
| Jul 10, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | - | - | 1,500 |
| Jul 9, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | - | -0.84% | - |
| Jul 8, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | - | - | 1,500 |
| Jul 7, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | - | -0.83% | - |
| Jul 4, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | - | -2.44% | 1,500 |
| Jul 3, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | - | -0.81% | - |
| Jul 2, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | - | - | - |