MHP SE (FRA:MPQ)
Germany · Delayed Price · Currency is EUR 4.800
+0.180 (3.90%)
Last updated: Oct 23, 2026, 8:04 AM CEST
FRA:MPQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 3.90% | 200 |
| Oct 22, 2026 | 4.50 | 4.62 | 4.50 | 4.62 | 4.62 | -4.94% | 200 |
| Oct 21, 2026 | 4.50 | 4.86 | 4.50 | 4.86 | 4.86 | 5.65% | 600 |
| Oct 20, 2026 | 4.62 | 5.00 | 4.60 | 4.60 | 4.60 | -8.00% | 1,000 |
| Oct 19, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Oct 16, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -2.91% | - |
| Oct 15, 2026 | 5.50 | 5.50 | 5.15 | 5.15 | 5.15 | -8.04% | 600 |
| Oct 14, 2026 | 5.50 | 5.60 | 5.50 | 5.60 | 5.60 | 9.80% | 225 |
| Oct 13, 2026 | 5.50 | 5.50 | 5.10 | 5.10 | 5.10 | -11.30% | - |
| Oct 12, 2026 | 5.50 | 5.75 | 5.50 | 5.75 | 5.75 | 4.55% | 707 |
| Oct 9, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Oct 8, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Oct 7, 2026 | 6.00 | 6.00 | 5.50 | 5.50 | 5.50 | -8.33% | 200 |
| Oct 6, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Oct 5, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Oct 2, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Oct 1, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Sep 30, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -7.69% | - |
| Sep 29, 2026 | 6.00 | 6.50 | 6.00 | 6.50 | 6.50 | 6.56% | 630 |
| Sep 28, 2026 | 6.00 | 6.10 | 6.00 | 6.10 | 6.10 | 1.67% | - |
| Sep 25, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Sep 24, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Sep 23, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Sep 22, 2026 | 5.85 | 6.00 | 5.85 | 6.00 | 6.00 | 3.45% | - |
| Sep 21, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 1.75% | - |
| 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 |