MHP SE (FRA:MPQ)
Germany · Delayed Price · Currency is EUR 5.70
-0.65 (-10.24%)
At close: Sep 18, 2026
FRA:MPQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -10.24% | - |
| Sep 17, 2026 | 5.70 | 6.35 | 5.70 | 6.35 | 6.35 | 10.43% | 356 |
| Sep 16, 2026 | 6.00 | 6.10 | 5.75 | 5.75 | 5.75 | -4.17% | 1,750 |
| Sep 15, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -11.11% | - |
| Sep 14, 2026 | 6.00 | 6.75 | 6.00 | 6.75 | 6.75 | 12.50% | 601 |
| Sep 11, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -6.25% | - |
| Sep 10, 2026 | 6.00 | 6.40 | 6.00 | 6.40 | 6.40 | 4.92% | 200 |
| Sep 9, 2026 | 5.70 | 6.10 | 5.70 | 6.10 | 6.10 | 4.27% | - |
| Sep 8, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 3.54% | - |
| Sep 7, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -0.88% | - |
| Sep 4, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 4.59% | - |
| Sep 3, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -6.84% | - |
| Sep 2, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -7.14% | - |
| Sep 1, 2026 | 5.80 | 6.30 | 5.80 | 6.30 | 6.30 | - | 547 |
| Aug 31, 2026 | 5.80 | 6.30 | 5.80 | 6.30 | 6.30 | 1.61% | 1,048 |
| Aug 28, 2026 | 6.10 | 6.20 | 6.10 | 6.20 | 6.20 | 1.64% | 247 |
| Aug 27, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -5.43% | - |
| Aug 26, 2026 | 6.20 | 7.30 | 6.20 | 6.45 | 6.45 | 2.38% | 650 |
| Aug 25, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Aug 24, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -0.79% | - |
| Aug 21, 2026 | 6.25 | 6.35 | 6.25 | 6.35 | 6.35 | -2.31% | 100 |
| Aug 20, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 1.56% | - |
| Aug 19, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 2.40% | - |
| Aug 18, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -9.42% | - |
| Aug 17, 2026 | 6.25 | 6.90 | 6.25 | 6.90 | 6.90 | 9.52% | 438 |
| Aug 14, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Aug 13, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -4.55% | - |
| Aug 12, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -2.22% | - |
| Aug 11, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Aug 10, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0.75% | - |
| Aug 7, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 0.75% | - |
| Aug 6, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -6.99% | - |
| Aug 5, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -2.72% | - |
| Aug 4, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -0.68% | - |
| Aug 3, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 4.96% | - |
| Jul 31, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -0.70% | - |
| Jul 30, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 1.43% | - |
| Jul 29, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 3.70% | - |
| Jul 28, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Jul 27, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -1.46% | - |
| Jul 24, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 0.74% | - |
| Jul 23, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -2.16% | - |
| Jul 22, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 1.46% | - |
| Jul 21, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Jul 20, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Jul 17, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -2.84% | - |
| Jul 16, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -9.62% | - |
| Jul 15, 2026 | 7.30 | 7.80 | 7.30 | 7.80 | 7.80 | 7.59% | 130 |
| Jul 14, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -3.33% | - |
| Jul 13, 2026 | 6.95 | 7.50 | 6.95 | 7.50 | 7.50 | 7.91% | 200 |