MHP SE (FRA:MPQ)
Germany · Delayed Price · Currency is EUR 6.45
+0.15 (2.38%)
Last updated: Aug 26, 2026, 4:13 PM CET
FRA:MPQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |