Mister Spex SE (FRA:MRX)
Germany flag Germany · Delayed Price · Currency is EUR
1.495
+0.005 (0.34%)
Oct 22, 2025, 8:01 AM CET

Mister Spex SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20251.431.431.431.431.43-3.06%500
Oct 23, 20251.471.471.471.471.47-2.00%500
Oct 22, 20251.501.501.501.501.500.67%500
Oct 21, 20251.491.491.491.491.492.05%500
Oct 20, 20251.461.461.461.461.460.69%500
Oct 17, 20251.451.451.451.451.45-500
Oct 16, 20251.451.451.451.451.45-500
Oct 15, 20251.451.451.451.451.45-5.84%500
Oct 14, 20251.511.541.511.541.54-1.91%500
Oct 13, 20251.481.611.481.571.576.08%1,347
Oct 10, 20251.421.481.421.481.48-0.67%170
Oct 9, 20251.491.491.491.491.49-1.97%200
Oct 8, 20251.501.521.501.521.52-1.94%200
Oct 7, 20251.551.551.551.551.553.33%25
Oct 6, 20251.541.541.501.501.503.45%50
Oct 3, 20251.451.451.451.451.45-3.97%50
Oct 2, 20251.511.511.511.511.51-6.79%50
Oct 1, 20251.521.621.521.621.62-2.41%50
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