Mister Spex SE (FRA:MRX)
Germany · Delayed Price · Currency is EUR 1.375
+0.045 (3.38%)
At close: Nov 28, 2025
Mister Spex SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -1.04% | - |
| Nov 13, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 2.86% | - |
| Nov 12, 2025 | 1.49 | 1.49 | 1.40 | 1.40 | 1.40 | 1.08% | 4,000 |
| Nov 11, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 2.59% | - |
| Nov 10, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -1.46% | - |
| Nov 7, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -6.48% | - |
| Nov 6, 2025 | 1.40 | 1.47 | 1.40 | 1.47 | 1.47 | 5.78% | 1,000 |
| Nov 5, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 2.97% | - |
| Nov 4, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -4.61% | - |
| Nov 3, 2025 | 1.37 | 1.41 | 1.37 | 1.41 | 1.41 | 1.44% | 600 |
| Oct 31, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -0.36% | - |
| Oct 30, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Oct 29, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -4.45% | - |
| Oct 28, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 2.10% | - |
| Oct 27, 2025 | 1.45 | 1.45 | 1.43 | 1.43 | 1.43 | 0.35% | 2,700 |
| Oct 24, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -2.73% | - |
| Oct 23, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -2.01% | - |
| Oct 22, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 0.34% | - |
| Oct 21, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 2.05% | - |
| Oct 20, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 1.04% | - |
| Oct 17, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Oct 16, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Oct 15, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -6.47% | - |
| Oct 14, 2025 | 1.51 | 1.55 | 1.51 | 1.55 | 1.55 | -1.59% | 500 |
| Oct 13, 2025 | 1.48 | 1.61 | 1.48 | 1.57 | 1.57 | 6.44% | 1,347 |
| Oct 10, 2025 | 1.42 | 1.48 | 1.42 | 1.48 | 1.48 | -1.01% | 170 |
| Oct 9, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -1.97% | - |
| Oct 8, 2025 | 1.51 | 1.52 | 1.51 | 1.52 | 1.52 | -1.94% | 200 |
| Oct 7, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 3.33% | - |
| Oct 6, 2025 | 1.54 | 1.54 | 1.50 | 1.50 | 1.50 | 3.45% | 25 |
| Oct 3, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -3.97% | - |
| Oct 2, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -6.50% | - |
| Oct 1, 2025 | 1.52 | 1.62 | 1.52 | 1.62 | 1.62 | -2.71% | 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 | -2.17% | 60 |
| Sep 26, 2025 | 1.61 | 1.62 | 1.61 | 1.62 | 1.62 | 2.22% | 82 |
| Sep 25, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -3.95% | - |
| Sep 24, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 4.11% | - |
| Sep 23, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -12.71% | - |