Monro, Inc. (FRA:MR2)
Germany · Delayed Price · Currency is EUR 17.80
-0.30 (-1.66%)
At close: Dec 19, 2025
Monro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -1.66% | - |
| Dec 18, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 3.43% | - |
| Dec 17, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 1.74% | - |
| Dec 16, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -3.37% | - |
| Dec 15, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 0.56% | - |
| Dec 12, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 2.31% | - |
| Dec 11, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 4.22% | - |
| Dec 10, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 0.61% | - |
| Dec 9, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0.61% | - |
| Dec 8, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 0.61% | - |
| Dec 5, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 1.24% | - |
| Dec 4, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 0.63% | - |
| Dec 3, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Dec 2, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -1.84% | - |
| Dec 1, 2025 | 15.90 | 16.30 | 15.90 | 16.30 | 16.06 | 3.16% | 1,500 |
| Nov 28, 2025 | 16.20 | 16.20 | 15.80 | 15.80 | 15.57 | -2.47% | 1,500 |
| Nov 27, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 15.96 | -1.22% | - |
| Nov 26, 2025 | 16.60 | 16.60 | 16.40 | 16.40 | 16.16 | -3.53% | 100 |
| Nov 25, 2025 | 15.80 | 17.00 | 15.80 | 17.00 | 16.75 | 7.59% | 632 |
| Nov 24, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.57 | 4.64% | - |
| Nov 21, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 14.88 | -3.82% | - |
| Nov 20, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.47 | 8.28% | - |
| Nov 19, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.29 | 2.84% | - |
| Nov 18, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 13.89 | -4.73% | - |
| Nov 17, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.58 | 2.07% | - |
| Nov 14, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.29 | -6.45% | - |
| Nov 13, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.27 | 2.65% | - |
| Nov 12, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 14.88 | -0.66% | - |
| Nov 11, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 14.98 | 1.33% | - |
| Nov 10, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 14.78 | 0.67% | - |
| Nov 7, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.68 | -3.25% | - |
| Nov 6, 2025 | 15.00 | 15.40 | 15.00 | 15.40 | 15.17 | 17.56% | 80 |
| Nov 5, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 12.91 | 2.34% | - |
| Nov 4, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.61 | 2.40% | - |
| Nov 3, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.32 | - | - |
| Oct 31, 2025 | 12.60 | 12.60 | 12.50 | 12.50 | 12.32 | -1.57% | 50 |
| Oct 30, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.51 | -17.53% | - |
| Oct 29, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.17 | 0.65% | - |
| Oct 28, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.07 | -0.65% | - |
| Oct 27, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.17 | -0.65% | - |
| Oct 24, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.27 | -0.64% | - |
| Oct 23, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.37 | -0.64% | - |
| Oct 22, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.47 | 3.29% | - |
| Oct 21, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 14.98 | 2.70% | - |
| Oct 20, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.58 | 2.78% | - |
| Oct 17, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.19 | - | - |
| Oct 16, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.19 | 0.70% | - |
| Oct 15, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.09 | - | - |
| Oct 14, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.09 | 3.62% | - |
| Oct 13, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.60 | -3.50% | - |