Michelmersh Brick Holdings plc (FRA:MPO)
Germany · Delayed Price · Currency is EUR 1.020
+0.060 (6.25%)
Last updated: Dec 1, 2025, 12:14 PM CET
FRA:MPO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 1.59% | - |
| Nov 27, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Nov 26, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.93 | 1.07% | - |
| Nov 25, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.92 | -9.22% | - |
| Nov 24, 2025 | 0.93 | 1.03 | 0.93 | 1.03 | 1.01 | 11.35% | 416 |
| Nov 21, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.91 | -1.07% | - |
| Nov 20, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.92 | 0.54% | - |
| Nov 19, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.91 | -1.59% | - |
| Nov 18, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.93 | 2.72% | - |
| Nov 17, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.90 | 0.55% | - |
| Nov 14, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.90 | -1.61% | - |
| Nov 13, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.91 | - | - |
| Nov 12, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.91 | -10.58% | - |
| Nov 11, 2025 | 0.93 | 1.04 | 0.93 | 1.04 | 1.02 | 11.83% | 435 |
| Nov 10, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.91 | - | - |
| Nov 7, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.91 | -1.59% | - |
| Nov 6, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.93 | 0.53% | - |
| Nov 5, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.92 | -0.53% | - |
| Nov 4, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.93 | -2.58% | - |
| Nov 3, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.95 | 1.57% | - |
| Oct 31, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.94 | 1.06% | - |
| Oct 30, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.93 | - | - |
| Oct 29, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.93 | -2.58% | - |
| Oct 28, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.95 | -10.19% | - |
| Oct 27, 2025 | 0.99 | 1.08 | 0.99 | 1.08 | 1.06 | 13.68% | 277 |
| Oct 24, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.93 | -0.52% | - |
| Oct 23, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.94 | 3.24% | - |
| Oct 22, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.91 | -1.60% | - |
| Oct 21, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.92 | -7.84% | - |
| Oct 20, 2025 | 0.95 | 1.02 | 0.95 | 1.02 | 1.00 | 6.81% | 3,935 |
| Oct 17, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.94 | -1.55% | - |
| Oct 16, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.95 | - | - |
| Oct 15, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.95 | -8.49% | - |
| Oct 14, 2025 | 1.00 | 1.06 | 1.00 | 1.06 | 1.04 | 4.95% | 8,000 |
| Oct 13, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 0.99 | -3.81% | - |
| Oct 10, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.03 | -0.94% | - |
| Oct 9, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.04 | -9.40% | - |
| Oct 8, 2025 | 1.06 | 1.17 | 1.06 | 1.17 | 1.15 | 11.43% | 277 |
| Oct 7, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.03 | 0.96% | - |
| Oct 6, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.02 | 0.97% | - |
| Oct 3, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.01 | -2.83% | - |
| Oct 2, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.04 | 1.92% | - |
| Oct 1, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.02 | -1.89% | - |
| Sep 30, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.04 | -7.83% | - |
| Sep 29, 2025 | 1.06 | 1.15 | 1.06 | 1.15 | 1.13 | 8.49% | 260 |
| Sep 26, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.04 | - | - |
| Sep 25, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.04 | -0.93% | - |
| Sep 24, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.05 | -0.93% | - |
| Sep 23, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.06 | - | - |
| Sep 22, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.06 | - | - |