MHP SE (FRA:MPQ)
Germany · Delayed Price · Currency is EUR 8.15
+0.50 (6.54%)
Last updated: Jun 3, 2026, 4:10 PM CET
FRA:MPQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 18, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | - |
| May 15, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -1.85% | - |
| May 14, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -6.36% | - |
| May 13, 2026 | 8.00 | 8.80 | 8.00 | 8.65 | 8.65 | 2.98% | 1,826 |
| May 12, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| May 11, 2026 | 7.85 | 8.40 | 7.85 | 8.40 | 8.40 | -1.75% | 100 |
| May 8, 2026 | 7.95 | 8.55 | 7.95 | 8.55 | 8.55 | 8.92% | 500 |
| May 7, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -8.19% | - |
| May 6, 2026 | 8.10 | 8.55 | 8.10 | 8.55 | 8.55 | 1.79% | 430 |
| May 5, 2026 | 7.75 | 8.40 | 7.75 | 8.40 | 8.40 | 8.39% | 136 |
| May 4, 2026 | 7.70 | 7.75 | 7.70 | 7.75 | 7.75 | -3.13% | 100 |
| Apr 30, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1.27% | - |
| Apr 29, 2026 | 7.80 | 7.90 | 7.80 | 7.90 | 7.90 | 7.48% | 100 |
| Apr 28, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 0.68% | - |
| Apr 27, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.69% | - |
| Apr 24, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Apr 23, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 9.02% | - |
| Apr 22, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -0.75% | - |
| Apr 21, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -3.60% | - |
| Apr 20, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -7.33% | - |
| Apr 17, 2026 | 7.00 | 7.50 | 7.00 | 7.50 | 7.50 | 10.29% | 500 |
| Apr 16, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -4.90% | - |
| Apr 15, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 4.38% | - |
| Apr 14, 2026 | 6.80 | 6.85 | 6.80 | 6.85 | 6.85 | -2.84% | 500 |
| Apr 13, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| Apr 10, 2026 | 6.55 | 7.05 | 6.55 | 7.05 | 7.05 | 8.46% | 45 |
| Apr 9, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 2.36% | - |
| Apr 8, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -4.51% | - |
| Apr 7, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 2.31% | - |
| Apr 2, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Apr 1, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -1.52% | - |
| Mar 31, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 2.33% | - |
| Mar 30, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | - |
| Mar 27, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -1.53% | - |
| Mar 26, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 0.77% | - |
| Mar 25, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 4.00% | - |
| Mar 24, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -2.34% | - |
| Mar 23, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -9.22% | - |