Mister Spex SE (FRA:MRX)
Germany · Delayed Price · Currency is EUR 1.625
-0.005 (-0.31%)
Sep 10, 2025, 8:00 AM CET
Mister Spex SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.73 | -6.86% | 3,973 |
| Sep 8, 2025 | 1.60 | 1.80 | 1.60 | 1.75 | 1.75 | 6.06% | 3,973 |
| Sep 5, 2025 | 1.85 | 1.91 | 1.56 | 1.65 | 1.65 | -10.81% | 20,390 |
| Sep 4, 2025 | 1.77 | 1.85 | 1.77 | 1.85 | 1.85 | - | 3,000 |
| Sep 3, 2025 | 1.77 | 1.88 | 1.76 | 1.85 | 1.85 | 4.52% | 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 |
| Aug 15, 2025 | 1.83 | 1.92 | 1.79 | 1.92 | 1.92 | 4.92% | 2,902 |
| Aug 14, 2025 | 1.79 | 1.92 | 1.79 | 1.83 | 1.83 | 1.10% | 3,480 |
| Aug 13, 2025 | 1.80 | 1.91 | 1.80 | 1.81 | 1.81 | -1.09% | 3,480 |
| Aug 12, 2025 | 1.97 | 1.97 | 1.83 | 1.83 | 1.83 | -2.14% | 3,480 |
| Aug 11, 2025 | 1.97 | 1.97 | 1.77 | 1.87 | 1.87 | -3.11% | 4,447 |
| Aug 8, 2025 | 1.99 | 1.99 | 1.81 | 1.93 | 1.93 | 4.32% | 1,798 |
| Aug 7, 2025 | 1.80 | 1.98 | 1.80 | 1.85 | 1.85 | -6.57% | 700 |
| Aug 6, 2025 | 1.95 | 1.99 | 1.86 | 1.98 | 1.98 | -2.46% | 5,872 |
| Aug 5, 2025 | 2.01 | 2.04 | 1.85 | 2.03 | 2.03 | 4.10% | 5,872 |
| Aug 4, 2025 | 1.89 | 2.10 | 1.86 | 1.95 | 1.95 | 2.63% | 6,543 |
| Aug 1, 2025 | 1.95 | 2.00 | 1.90 | 1.90 | 1.90 | -3.06% | 2,188 |
| Jul 31, 2025 | 1.92 | 2.00 | 1.86 | 1.96 | 1.96 | -3.92% | 5,896 |
| Jul 30, 2025 | 1.90 | 2.06 | 1.90 | 2.04 | 2.04 | 6.25% | 7,479 |
| Jul 29, 2025 | 1.90 | 2.05 | 1.90 | 1.92 | 1.92 | 1.05% | 5,000 |
| Jul 28, 2025 | 1.92 | 2.00 | 1.90 | 1.90 | 1.90 | - | 3,376 |
| Jul 25, 2025 | 1.93 | 2.04 | 1.90 | 1.90 | 1.90 | -5.47% | 1,500 |
| Jul 24, 2025 | 2.00 | 2.06 | 1.92 | 2.01 | 2.01 | 5.79% | 6,925 |
| Jul 23, 2025 | 2.00 | 2.03 | 1.79 | 1.90 | 1.90 | -4.04% | 12,777 |
| Jul 22, 2025 | 1.97 | 2.10 | 1.91 | 1.98 | 1.98 | 5.32% | 16,092 |
| Jul 21, 2025 | 2.08 | 2.11 | 1.83 | 1.88 | 1.88 | -6.00% | 16,740 |
| Jul 18, 2025 | 2.01 | 2.12 | 1.75 | 2.00 | 2.00 | -0.50% | 15,879 |
| Jul 17, 2025 | 2.40 | 2.40 | 1.95 | 2.01 | 2.01 | -6.51% | 52,324 |
| Jul 16, 2025 | 1.78 | 2.20 | 1.78 | 2.15 | 2.15 | 20.79% | 35,926 |
| Jul 15, 2025 | 1.73 | 1.97 | 1.73 | 1.78 | 1.78 | -2.20% | 13,042 |
| Jul 14, 2025 | 1.77 | 1.85 | 1.72 | 1.82 | 1.82 | 4.00% | 38,105 |
| Jul 11, 2025 | 1.50 | 1.77 | 1.50 | 1.75 | 1.75 | 15.13% | 32,356 |
| Jul 10, 2025 | 1.44 | 1.53 | 1.39 | 1.52 | 1.52 | 8.57% | 60,824 |
| Jul 9, 2025 | 1.31 | 1.46 | 1.31 | 1.40 | 1.40 | - | 14,895 |
| Jul 8, 2025 | 1.35 | 1.40 | 1.25 | 1.40 | 1.40 | 1.45% | 18,212 |
| Jul 7, 2025 | 1.35 | 1.45 | 1.35 | 1.38 | 1.38 | 3.76% | 1,942 |
| Jul 4, 2025 | 1.35 | 1.42 | 1.32 | 1.33 | 1.33 | -10.14% | 9,298 |
| Jul 3, 2025 | 1.48 | 1.48 | 1.35 | 1.48 | 1.48 | 4.23% | 5,045 |
| Jul 2, 2025 | 1.13 | 1.51 | 1.13 | 1.42 | 1.42 | 26.79% | 42,473 |