MHP SE (FRA:MPQ)
Germany · Delayed Price · Currency is EUR 7.55
-0.45 (-5.63%)
At close: Jan 30, 2026
MHP SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 6.75 | 7.30 | 6.75 | 7.30 | 7.30 | 4.29% | 100 |
| Jan 15, 2026 | 6.55 | 7.00 | 6.55 | 7.00 | 7.00 | - | 1,991 |
| Jan 14, 2026 | 6.50 | 7.00 | 6.50 | 7.00 | 7.00 | 1.45% | 2,560 |
| Jan 13, 2026 | 6.45 | 6.90 | 6.45 | 6.90 | 6.90 | 11.29% | 9 |
| Jan 12, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -6.06% | - |
| Jan 9, 2026 | 6.30 | 6.60 | 6.30 | 6.60 | 6.60 | 5.60% | 1,004 |
| Jan 8, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 3.31% | - |
| Jan 7, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 0.83% | - |
| Jan 6, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Jan 5, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -4.76% | - |
| Jan 2, 2026 | 6.10 | 6.30 | 6.10 | 6.30 | 6.30 | - | 240 |
| Dec 30, 2025 | 6.00 | 6.30 | 6.00 | 6.30 | 6.30 | 1.61% | 15 |
| Dec 29, 2025 | 5.80 | 6.30 | 5.00 | 6.20 | 6.20 | -1.59% | 8,866 |
| Dec 23, 2025 | 5.80 | 6.30 | 5.80 | 6.30 | 6.30 | -0.79% | 11 |
| Dec 22, 2025 | 5.85 | 6.35 | 5.85 | 6.35 | 6.35 | 10.43% | 235 |
| Dec 19, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -1.71% | - |
| Dec 18, 2025 | 5.70 | 6.35 | 5.70 | 5.85 | 5.85 | - | 6,395 |
| Dec 17, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -4.88% | - |
| Dec 16, 2025 | 5.75 | 6.15 | 5.75 | 6.15 | 6.15 | 4.24% | 1,622 |
| Dec 15, 2025 | 5.40 | 5.90 | 5.40 | 5.90 | 5.90 | 15.69% | 88 |
| Dec 12, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 2.00% | - |
| Dec 11, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -1.96% | - |
| Dec 10, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.97% | - |
| Dec 9, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -8.85% | - |
| Dec 8, 2025 | 5.10 | 5.65 | 5.10 | 5.65 | 5.65 | 8.65% | 443 |
| Dec 5, 2025 | 5.10 | 5.20 | 5.10 | 5.20 | 5.20 | 0.97% | 100 |
| Dec 4, 2025 | 4.88 | 5.15 | 4.88 | 5.15 | 5.15 | 4.67% | 100 |
| Dec 3, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 0.41% | - |
| Dec 2, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 0.41% | - |
| Dec 1, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | - |
| Nov 28, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -5.24% | - |
| Nov 27, 2025 | 4.90 | 5.15 | 4.90 | 5.15 | 5.15 | 5.97% | 1,300 |
| Nov 26, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -2.80% | - |
| Nov 25, 2025 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | -4.76% | 1,188 |
| Nov 24, 2025 | 4.56 | 5.25 | 4.56 | 5.25 | 5.25 | 16.67% | 1,038 |
| Nov 21, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.44% | - |
| Nov 20, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -12.23% | - |
| Nov 19, 2025 | 4.54 | 5.15 | 4.54 | 5.15 | 5.15 | 11.96% | 2,800 |
| Nov 18, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 2.68% | - |
| Nov 17, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 0.45% | - |