Michelmersh Brick Holdings plc (FRA:MPO)
Germany · Delayed Price · Currency is EUR 1.250
+0.010 (0.81%)
Last updated: Jul 31, 2025
Altair Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | - | - | - |
| 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 | - | - | - |
| Jul 1, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | - | - | - |
| Jun 30, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | - | - | - |
| Jun 27, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | - | -0.80% | 1,500 |
| Jun 26, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | - | -1.57% | - |
| Jun 25, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | - | -0.78% | 1,500 |
| Jun 24, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | - | -1.54% | - |
| Jun 23, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | - | - | - |
| Jun 20, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | - | - | 1,500 |
| Jun 19, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | - | - | - |
| Jun 18, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | - | -0.76% | - |
| Jun 17, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | - | 0.77% | - |
| Jun 16, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | - | 0.78% | - |
| Jun 13, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | - | 1.57% | 1,500 |
| Jun 12, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | - | -3.05% | - |
| Jun 11, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | - | - | - |
| Jun 10, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | - | -1.50% | 1,500 |
| Jun 9, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | - | 3.10% | - |
| Jun 6, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | - | 0.78% | 1,500 |
| Jun 5, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | - | -11.11% | 1,500 |
| Jun 4, 2025 | 1.28 | 1.44 | 1.28 | 1.44 | - | 12.50% | 1,500 |
| Jun 3, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | - | -7.91% | 459 |
| Jun 2, 2025 | 1.28 | 1.39 | 1.28 | 1.39 | - | 6.92% | 459 |
| May 30, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | - | -0.76% | 100 |
| May 29, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | - | 1.55% | 100 |
| May 28, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | - | 3.20% | - |
| May 27, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | - | - | - |
| May 26, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | - | - | 100 |