Mister Spex SE (FRA:MRX)
Germany · Delayed Price · Currency is EUR 1.290
-0.020 (-1.53%)
Feb 23, 2026, 8:06 AM CET
Mister Spex SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Feb 19, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | 1,000 |
| Feb 18, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Feb 17, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -2.96% | - |
| Feb 16, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 3.45% | 10,000 |
| Feb 13, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Feb 12, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -2.25% | - |
| Feb 11, 2026 | 1.30 | 1.34 | 1.30 | 1.34 | 1.34 | 3.49% | 3,000 |
| Feb 10, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -1.15% | - |
| Feb 9, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.77% | - |
| Feb 6, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -5.47% | - |
| Feb 5, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -4.53% | 4 |
| Feb 4, 2026 | 1.37 | 1.44 | 1.37 | 1.44 | 1.44 | 11.24% | 1,000 |
| Feb 3, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.39% | - |
| Feb 2, 2026 | 1.25 | 1.41 | 1.25 | 1.30 | 1.30 | 0.39% | 4,000 |
| Jan 30, 2026 | 1.26 | 1.29 | 1.26 | 1.29 | 1.29 | 1.57% | 3,000 |
| Jan 29, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 2.01% | - |
| Jan 28, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 1.63% | - |
| Jan 27, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -2.00% | - |
| Jan 26, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 1.21% | - |
| Jan 23, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -1.59% | - |
| Jan 22, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.40% | - |
| Jan 21, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -1.19% | - |
| Jan 20, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 2.85% | - |
| Jan 19, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -6.46% | - |
| Jan 16, 2026 | 1.26 | 1.32 | 1.26 | 1.32 | 1.32 | 1.94% | 15 |
| Jan 15, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 1.18% | - |
| Jan 14, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 2.00% | 300 |
| Jan 13, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.40% | - |
| Jan 12, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.79% | - |
| Jan 9, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -5.24% | - |
| Jan 8, 2026 | 1.25 | 1.34 | 1.25 | 1.34 | 1.34 | 2.30% | 10 |
| Jan 7, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 3.16% | - |
| Jan 6, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -1.17% | - |
| Jan 5, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 2.40% | - |
| Jan 2, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Dec 30, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.79% | - |
| Dec 29, 2025 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | -1.18% | 1,812 |
| Dec 23, 2025 | 1.26 | 1.30 | 1.26 | 1.28 | 1.28 | -0.39% | 8,002 |
| Dec 22, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 2.40% | - |
| Dec 19, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.40% | - |
| Dec 18, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Dec 17, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.80% | - |
| Dec 16, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 2.05% | - |
| Dec 15, 2025 | 1.27 | 1.27 | 1.22 | 1.22 | 1.22 | -4.69% | 10,000 |
| Dec 12, 2025 | 1.25 | 1.28 | 1.25 | 1.28 | 1.28 | 1.19% | 1,219 |
| Dec 11, 2025 | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | -4.17% | 2,002 |
| Dec 10, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 4.76% | 980 |
| Dec 9, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -3.82% | 390 |
| Dec 8, 2025 | 1.28 | 1.31 | 1.28 | 1.31 | 1.31 | -1.50% | 350 |