MHP SE (FRA:MPQ)
Germany · Delayed Price · Currency is EUR 6.45
-0.10 (-1.53%)
At close: Mar 27, 2026
MHP SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -1.53% | - |
| Mar 26, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 0.77% | - |
| Mar 25, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 4.00% | - |
| Mar 24, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -2.34% | - |
| Mar 23, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -9.22% | - |
| Mar 20, 2026 | 6.50 | 7.05 | 6.50 | 7.05 | 7.05 | -0.70% | 31 |
| Mar 19, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 7.58% | 600 |
| Mar 18, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -3.65% | - |
| Mar 17, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 3.79% | - |
| Mar 16, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -2.94% | - |
| Mar 13, 2026 | 6.65 | 6.80 | 6.65 | 6.80 | 6.80 | - | 1,270 |
| Mar 12, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 2.26% | - |
| Mar 11, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -3.62% | - |
| Mar 10, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 3.76% | - |
| Mar 9, 2026 | 6.60 | 6.65 | 6.60 | 6.65 | 6.65 | 1.53% | 1,000 |
| Mar 6, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -9.66% | - |
| Mar 5, 2026 | 6.90 | 7.25 | 6.90 | 7.25 | 7.25 | 1.40% | 100 |
| Mar 4, 2026 | 6.55 | 7.15 | 6.55 | 7.15 | 7.15 | 5.93% | 723 |
| Mar 3, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Mar 2, 2026 | 6.80 | 6.80 | 6.75 | 6.75 | 6.75 | -0.74% | 714 |
| Feb 27, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -2.16% | - |
| Feb 26, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 2.21% | - |
| Feb 25, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Feb 24, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 1.49% | - |
| Feb 23, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -0.74% | - |
| Feb 20, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -3.57% | - |
| Feb 19, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -6.04% | - |
| Feb 18, 2026 | 6.95 | 7.45 | 6.75 | 7.45 | 7.45 | 6.43% | 882 |
| Feb 17, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Feb 16, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 2.19% | - |
| Feb 13, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -7.43% | - |
| Feb 12, 2026 | 6.85 | 7.40 | 6.85 | 7.40 | 7.40 | 4.96% | 71 |
| Feb 11, 2026 | 6.65 | 7.05 | 6.65 | 7.05 | 7.05 | 4.44% | 164 |
| Feb 10, 2026 | 6.55 | 6.75 | 6.55 | 6.75 | 6.75 | -5.59% | 222 |
| Feb 9, 2026 | 6.75 | 7.15 | 6.75 | 7.15 | 7.15 | 7.52% | 994 |
| Feb 6, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -5.67% | - |
| Feb 5, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| Feb 4, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| Feb 3, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -6.00% | - |
| Feb 2, 2026 | 6.90 | 7.50 | 6.90 | 7.50 | 7.50 | -0.66% | 1,266 |
| Jan 30, 2026 | 7.20 | 7.55 | 7.20 | 7.55 | 7.55 | -5.63% | 414 |
| Jan 29, 2026 | 7.25 | 8.20 | 7.25 | 8.00 | 8.00 | 3.90% | 106 |
| Jan 28, 2026 | 6.55 | 7.70 | 6.55 | 7.70 | 7.70 | 16.67% | 1,169 |
| Jan 27, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -5.04% | - |
| Jan 26, 2026 | 6.60 | 6.95 | 6.60 | 6.95 | 6.95 | 6.92% | 400 |
| Jan 23, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -2.26% | - |
| Jan 22, 2026 | 6.30 | 6.65 | 6.30 | 6.65 | 6.65 | 3.10% | 1,000 |
| Jan 21, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -0.77% | - |
| Jan 20, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -7.80% | - |
| Jan 19, 2026 | 7.20 | 7.20 | 7.05 | 7.05 | 7.05 | -3.42% | 200 |