MHP SE (FRA:MPQ)
Germany · Delayed Price · Currency is EUR 6.75
0.00 (0.00%)
Last updated: Jul 28, 2026, 8:02 AM CET
FRA:MPQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | - |
| Jul 9, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | - |
| Jul 8, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -2.11% | - |
| Jul 7, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -15.98% | - |
| Jul 6, 2026 | 7.45 | 8.45 | 7.45 | 8.45 | 8.45 | 10.46% | 100 |
| Jul 3, 2026 | 7.30 | 7.65 | 7.30 | 7.65 | 7.65 | 4.08% | - |
| Jul 2, 2026 | 7.30 | 7.40 | 7.30 | 7.35 | 7.35 | -0.68% | - |
| Jul 1, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 2.07% | - |
| Jun 30, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Jun 29, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -2.68% | - |
| Jun 26, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 0.68% | - |
| Jun 25, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 2.07% | - |
| Jun 24, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 1.40% | - |
| Jun 23, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -2.72% | - |
| Jun 22, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -2.65% | - |
| Jun 19, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -4.43% | - |
| Jun 18, 2026 | 7.45 | 7.90 | 7.45 | 7.90 | 7.90 | 1.94% | 200 |
| Jun 17, 2026 | 7.15 | 7.75 | 7.15 | 7.75 | 7.75 | 3.33% | 200 |
| Jun 16, 2026 | 7.40 | 7.50 | 7.40 | 7.50 | 7.50 | 3.45% | 1,100 |
| Jun 15, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 5.84% | - |
| Jun 12, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -5.52% | - |
| Jun 11, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -9.38% | - |
| Jun 10, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -3.03% | - |
| Jun 9, 2026 | 7.50 | 8.25 | 7.50 | 8.25 | 8.25 | 9.27% | 1,095 |
| Jun 8, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -1.95% | 70 |
| Jun 5, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 3.36% | - |
| Jun 4, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -8.59% | 767 |
| Jun 3, 2026 | 7.40 | 8.15 | 7.40 | 8.15 | 8.15 | 6.54% | 767 |
| Jun 2, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -3.16% | - |
| Jun 1, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -3.07% | - |
| May 29, 2026 | 7.90 | 8.60 | 7.90 | 8.15 | 8.15 | 0.62% | 804 |
| May 28, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -5.81% | - |
| May 27, 2026 | 8.10 | 8.60 | 8.10 | 8.60 | 8.60 | 6.83% | 33 |
| May 26, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | - |
| May 25, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -8.00% | - |
| May 22, 2026 | 8.10 | 8.75 | 8.10 | 8.75 | 8.75 | 8.70% | 20 |
| May 21, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -1.23% | - |
| May 20, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -6.86% | - |
| May 19, 2026 | 7.90 | 8.75 | 7.90 | 8.75 | 8.75 | 10.06% | 156 |