Mister Spex SE (FRA:MRX)
Germany flag Germany · Delayed Price · Currency is EUR
1.615
-0.045 (-2.71%)
Oct 1, 2025, 8:07 AM CET

Mister Spex SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 20251.661.661.661.661.665.06%6
Sep 29, 20251.581.581.581.581.58-2.47%60
Sep 26, 20251.611.621.611.621.622.53%82
Sep 25, 20251.581.581.581.581.58-3.66%7,000
Sep 24, 20251.641.641.641.641.643.80%7,000
Sep 23, 20251.581.581.581.581.58-12.71%7,000
Sep 22, 20251.551.811.551.811.8112.42%7,000
Sep 19, 20251.611.611.611.611.61-1.83%1,000
Sep 18, 20251.641.641.641.641.640.61%1,000
Sep 17, 20251.631.631.631.631.63-5.23%1,000
Sep 16, 20251.611.721.611.721.72-0.58%1,000
Sep 15, 20251.731.731.731.731.737.45%2,000
Sep 12, 20251.611.611.611.611.610.63%3,973
Sep 11, 20251.601.601.601.601.60-1.84%3,973
Sep 10, 20251.631.631.631.631.63-3,973
Sep 9, 20251.631.631.631.631.63-4.12%3,973
Sep 8, 20251.611.711.611.701.701.19%3,973
Sep 5, 20251.771.781.631.681.68-4.55%20,390
Sep 4, 20251.761.761.761.761.760.57%3,000
Sep 3, 20251.751.751.751.751.75-1.13%3,000
Sep 2, 20251.811.881.771.771.77-3.28%3,000
Sep 1, 20251.831.871.811.831.83-3,000
Aug 29, 20251.831.921.831.831.83-3,000
Aug 28, 20251.822.011.821.831.83-5.18%3,000
Aug 27, 20251.932.011.921.931.93-3,878
Aug 26, 20251.821.931.821.931.934.89%1,200
Aug 25, 20251.951.951.841.841.84-1.08%1,200
Aug 22, 20251.841.911.841.861.86-2.11%1,200
Aug 21, 20251.881.901.881.901.90-1.55%1,200
Aug 20, 20251.831.941.831.931.932.66%1,200
Aug 19, 20251.831.951.831.881.88-2.59%1,200
Aug 18, 20251.831.951.821.931.930.52%1,200
Aug 15, 20251.831.921.791.921.924.92%2,902
Aug 14, 20251.791.921.791.831.831.10%3,480
Aug 13, 20251.801.911.801.811.81-1.09%3,480
Aug 12, 20251.971.971.831.831.83-2.14%3,480
Aug 11, 20251.971.971.771.871.87-3.11%4,447
Aug 8, 20251.991.991.811.931.934.32%1,798
Aug 7, 20251.801.981.801.851.85-6.57%700
Aug 6, 20251.951.991.861.981.98-2.46%5,872
Aug 5, 20252.012.041.852.032.034.10%5,872
Aug 4, 20251.892.101.861.951.952.63%6,543
Aug 1, 20251.952.001.901.901.90-3.06%2,188
Jul 31, 20251.922.001.861.961.96-3.92%5,896
Jul 30, 20251.902.061.902.042.046.25%7,479
Jul 29, 20251.902.051.901.921.921.05%5,000
Jul 28, 20251.922.001.901.901.90-3,376
Jul 25, 20251.932.041.901.901.90-5.47%1,500
Jul 24, 20252.002.061.922.012.015.79%6,925
Jul 23, 20252.002.031.791.901.90-4.04%12,777