MHP SE (FRA:MPQ)
Germany · Delayed Price · Currency is EUR 4.880
0.00 (0.00%)
Last updated: Dec 1, 2025, 8:20 AM CET
MHP SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -0.45% | - |
| Nov 13, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - | - |
| Nov 12, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 0.45% | - |
| Nov 11, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -0.45% | - |
| Nov 10, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -0.44% | - |
| Nov 7, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.88% | - |
| Nov 6, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 0.44% | - |
| Nov 5, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -0.88% | - |
| Nov 4, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -0.44% | - |
| Nov 3, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -1.72% | - |
| Oct 31, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | - | - |
| Oct 30, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -0.43% | - |
| Oct 29, 2025 | 4.66 | 4.68 | 4.66 | 4.68 | 4.68 | 0.43% | 120 |
| Oct 28, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | - | - |
| Oct 27, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | - | - |
| Oct 24, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | - | - |
| Oct 23, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -6.43% | - |
| Oct 22, 2025 | 4.66 | 4.98 | 4.66 | 4.98 | 4.98 | 5.06% | 3,630 |
| Oct 21, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -4.82% | - |
| Oct 20, 2025 | 4.74 | 4.98 | 4.74 | 4.98 | 4.98 | 5.96% | 2,000 |
| Oct 17, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 0.86% | - |
| Oct 16, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | - | - |
| Oct 15, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -0.43% | - |
| Oct 14, 2025 | 4.66 | 4.68 | 4.66 | 4.68 | 4.68 | 0.43% | 300 |
| Oct 13, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -2.92% | - |
| Oct 10, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Oct 9, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -1.23% | - |
| Oct 8, 2025 | 4.88 | 4.88 | 4.86 | 4.86 | 4.86 | - | 500 |
| Oct 7, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -7.43% | - |
| Oct 6, 2025 | 4.82 | 5.25 | 4.82 | 5.25 | 5.25 | 9.38% | 159 |
| Oct 3, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -2.44% | - |
| Oct 2, 2025 | 4.80 | 4.92 | 4.80 | 4.92 | 4.92 | 0.41% | - |
| Oct 1, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -2.00% | - |
| Sep 30, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -1.96% | - |
| Sep 29, 2025 | 4.52 | 5.10 | 4.52 | 5.10 | 5.10 | 11.35% | 500 |
| Sep 26, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 1.78% | - |
| Sep 25, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.44% | - |
| Sep 24, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -0.44% | - |
| Sep 23, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 1.79% | - |