Michelmersh Brick Holdings plc (FRA:MPO)
Germany · Delayed Price · Currency is EUR 0.7900
-0.0300 (-3.66%)
At close: Mar 27, 2026
FRA:MPO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -3.66% | - |
| Mar 26, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 3.80% | - |
| Mar 25, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 1.28% | - |
| Mar 24, 2026 | 0.83 | 0.83 | 0.78 | 0.78 | 0.78 | -16.58% | - |
| Mar 23, 2026 | 0.83 | 0.94 | 0.83 | 0.94 | 0.94 | 9.36% | 946 |
| Mar 20, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -1.72% | - |
| Mar 19, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -1.69% | - |
| Mar 18, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -1.67% | - |
| Mar 17, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -0.55% | - |
| Mar 16, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -1.09% | - |
| Mar 13, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -2.66% | - |
| Mar 12, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| Mar 11, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| Mar 10, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -1.05% | - |
| Mar 9, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -2.06% | - |
| Mar 6, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -1.52% | - |
| Mar 5, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 2.07% | - |
| Mar 4, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -3.50% | - |
| Mar 3, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.99% | - |
| Mar 2, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 3.06% | - |
| Feb 27, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -1.01% | 500 |
| Feb 26, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.50% | - |
| Feb 25, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.50% | - |
| Feb 24, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -12.28% | - |
| Feb 23, 2026 | 1.01 | 1.14 | 1.01 | 1.14 | 1.14 | 16.33% | 111 |
| Feb 20, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -4.85% | - |
| Feb 19, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -1.90% | - |
| Feb 18, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -2.78% | - |
| Feb 17, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Feb 16, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 4.85% | - |
| Feb 13, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.98% | - |
| Feb 12, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 4.62% | - |
| Feb 11, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 3.17% | - |
| Feb 10, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.53% | - |
| Feb 9, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -2.59% | - |
| Feb 6, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Feb 5, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 3.21% | - |
| Feb 4, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -9.22% | - |
| Feb 3, 2026 | 0.95 | 1.03 | 0.95 | 1.03 | 1.03 | 7.85% | 1,056 |
| Feb 2, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 2.69% | - |
| Jan 30, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -2.62% | - |
| Jan 29, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.53% | - |
| Jan 28, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -2.56% | - |
| Jan 27, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 1.04% | - |
| Jan 26, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -2.03% | - |
| Jan 23, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 7.65% | - |
| Jan 22, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 1.10% | - |
| Jan 21, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -1.63% | - |
| Jan 20, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -2.13% | - |
| Jan 19, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 1.08% | - |