Mister Spex SE (FRA:MRX)
Germany · Delayed Price · Currency is EUR 1.290
+0.020 (1.57%)
At close: Jan 30, 2026
Mister Spex SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 5, 2025 | 1.24 | 1.33 | 1.24 | 1.33 | 1.33 | 4.72% | 400 |
| Dec 4, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 1.60% | - |
| Dec 3, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -1.19% | - |
| Dec 2, 2025 | 1.30 | 1.30 | 1.27 | 1.27 | 1.27 | -2.69% | 7,500 |
| Dec 1, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -5.45% | - |
| Nov 28, 2025 | 1.30 | 1.38 | 1.30 | 1.38 | 1.38 | 3.38% | 384 |
| Nov 27, 2025 | 1.25 | 1.33 | 1.25 | 1.33 | 1.33 | 1.53% | 400 |
| Nov 26, 2025 | 1.26 | 1.31 | 1.26 | 1.31 | 1.31 | -1.13% | 1,550 |
| Nov 25, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -2.57% | - |
| Nov 24, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -0.73% | - |
| Nov 21, 2025 | 1.37 | 1.43 | 1.37 | 1.37 | 1.37 | 4.98% | 710 |
| Nov 20, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -6.45% | - |
| Nov 19, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 3.33% | - |
| Nov 18, 2025 | 1.41 | 1.41 | 1.35 | 1.35 | 1.35 | -3.91% | 10,342 |
| Nov 17, 2025 | 1.40 | 1.41 | 1.40 | 1.41 | 1.41 | -1.40% | 25 |