Michelmersh Brick Holdings plc (FRA:MPO)
Germany · Delayed Price · Currency is EUR 0.9800
-0.0500 (-4.85%)
Last updated: Feb 20, 2026, 9:59 AM CET
FRA:MPO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 1.09% | - |
| Jan 15, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -1.08% | - |
| Jan 14, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -7.92% | - |
| Jan 13, 2026 | 0.95 | 1.01 | 0.95 | 1.01 | 1.01 | 7.45% | 44 |
| Jan 12, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 1.62% | - |
| Jan 9, 2026 | 0.92 | 1.05 | 0.92 | 0.93 | 0.93 | -1.60% | 709 |
| Jan 8, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 1.62% | - |
| Jan 7, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Jan 6, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -3.14% | - |
| Jan 5, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -8.17% | - |
| Jan 2, 2026 | 0.95 | 1.04 | 0.95 | 1.04 | 1.04 | 8.33% | 746 |
| Dec 30, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 1.05% | - |
| Dec 29, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Dec 23, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -5.94% | - |
| Dec 22, 2025 | 0.94 | 1.01 | 0.94 | 1.01 | 1.01 | 8.02% | 442 |
| Dec 19, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 0.54% | - |
| Dec 18, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 1.09% | - |
| Dec 17, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -2.13% | - |
| Dec 16, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -0.53% | - |
| Dec 15, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Dec 12, 2025 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -1.05% | - |
| Dec 11, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -10.75% | - |
| Dec 10, 2025 | 0.97 | 1.07 | 0.97 | 1.07 | 1.07 | 9.74% | 490 |
| Dec 9, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 2.63% | - |
| Dec 8, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -7.77% | - |