Mister Spex SE (FRA:MRX)
Germany · Delayed Price · Currency is EUR 1.495
+0.005 (0.34%)
Oct 22, 2025, 8:01 AM CET
Mister Spex SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -3.06% | 500 |
| Oct 23, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -2.00% | 500 |
| Oct 22, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 0.67% | 500 |
| Oct 21, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 2.05% | 500 |
| Oct 20, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 0.69% | 500 |
| Oct 17, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 500 |
| Oct 16, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 500 |
| Oct 15, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -5.84% | 500 |
| Oct 14, 2025 | 1.51 | 1.54 | 1.51 | 1.54 | 1.54 | -1.91% | 500 |
| Oct 13, 2025 | 1.48 | 1.61 | 1.48 | 1.57 | 1.57 | 6.08% | 1,347 |
| Oct 10, 2025 | 1.42 | 1.48 | 1.42 | 1.48 | 1.48 | -0.67% | 170 |
| Oct 9, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -1.97% | 200 |
| Oct 8, 2025 | 1.50 | 1.52 | 1.50 | 1.52 | 1.52 | -1.94% | 200 |
| Oct 7, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 3.33% | 25 |
| Oct 6, 2025 | 1.54 | 1.54 | 1.50 | 1.50 | 1.50 | 3.45% | 50 |
| Oct 3, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -3.97% | 50 |
| Oct 2, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -6.79% | 50 |
| Oct 1, 2025 | 1.52 | 1.62 | 1.52 | 1.62 | 1.62 | -2.41% | 50 |
| Sep 30, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 5.06% | 6 |
| Sep 29, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -2.47% | 60 |
| Sep 26, 2025 | 1.61 | 1.62 | 1.61 | 1.62 | 1.62 | 2.53% | 82 |
| Sep 25, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -3.66% | 7,000 |
| Sep 24, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 3.80% | 7,000 |
| Sep 23, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -12.71% | 7,000 |
| Sep 22, 2025 | 1.55 | 1.81 | 1.55 | 1.81 | 1.81 | 12.42% | 7,000 |
| Sep 19, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -1.83% | 1,000 |
| Sep 18, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 0.61% | 1,000 |
| Sep 17, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -5.23% | 1,000 |
| Sep 16, 2025 | 1.61 | 1.72 | 1.61 | 1.72 | 1.72 | -0.58% | 1,000 |
| Sep 15, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 7.45% | 2,000 |
| Sep 12, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.63% | 3,973 |
| Sep 11, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -1.84% | 3,973 |
| Sep 10, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | 3,973 |
| Sep 9, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -4.12% | 3,973 |
| Sep 8, 2025 | 1.61 | 1.71 | 1.61 | 1.70 | 1.70 | 1.19% | 3,973 |
| Sep 5, 2025 | 1.77 | 1.78 | 1.63 | 1.68 | 1.68 | -4.55% | 20,390 |
| Sep 4, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 0.57% | 3,000 |
| Sep 3, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -1.13% | 3,000 |
| Sep 2, 2025 | 1.81 | 1.88 | 1.77 | 1.77 | 1.77 | -3.28% | 3,000 |
| Sep 1, 2025 | 1.83 | 1.87 | 1.81 | 1.83 | 1.83 | - | 3,000 |
| Aug 29, 2025 | 1.83 | 1.92 | 1.83 | 1.83 | 1.83 | - | 3,000 |
| Aug 28, 2025 | 1.82 | 2.01 | 1.82 | 1.83 | 1.83 | -5.18% | 3,000 |
| Aug 27, 2025 | 1.93 | 2.01 | 1.92 | 1.93 | 1.93 | - | 3,878 |
| Aug 26, 2025 | 1.82 | 1.93 | 1.82 | 1.93 | 1.93 | 4.89% | 1,200 |
| Aug 25, 2025 | 1.95 | 1.95 | 1.84 | 1.84 | 1.84 | -1.08% | 1,200 |
| Aug 22, 2025 | 1.84 | 1.91 | 1.84 | 1.86 | 1.86 | -2.11% | 1,200 |
| Aug 21, 2025 | 1.88 | 1.90 | 1.88 | 1.90 | 1.90 | -1.55% | 1,200 |
| Aug 20, 2025 | 1.83 | 1.94 | 1.83 | 1.93 | 1.93 | 2.66% | 1,200 |
| Aug 19, 2025 | 1.83 | 1.95 | 1.83 | 1.88 | 1.88 | -2.59% | 1,200 |
| Aug 18, 2025 | 1.83 | 1.95 | 1.82 | 1.93 | 1.93 | 0.52% | 1,200 |