Mister Spex SE (FRA:MRX)
Germany · Delayed Price · Currency is EUR 1.120
0.00 (0.00%)
At close: Jun 26, 2026
FRA:MRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Jun 25, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Jun 24, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -0.44% | - |
| Jun 23, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -1.75% | - |
| Jun 22, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 2.23% | - |
| Jun 19, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -3.03% | - |
| Jun 18, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Jun 17, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 1.32% | - |
| Jun 16, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -1.72% | - |
| Jun 15, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -2.11% | - |
| Jun 12, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -2.07% | - |
| Jun 11, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -2.42% | - |
| Jun 10, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 1.22% | 500 |
| Jun 9, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.41% | - |
| Jun 8, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.41% | - |
| Jun 5, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.41% | - |
| Jun 4, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.81% | - |
| Jun 3, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.40% | - |
| Jun 2, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.82% | - |
| Jun 1, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.41% | - |
| May 29, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -2.38% | - |
| May 28, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 2.02% | - |
| May 27, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 1.23% | - |
| May 26, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -1.21% | - |
| May 25, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.82% | - |
| May 22, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| May 21, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.82% | - |
| May 20, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.82% | - |
| May 19, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 2.08% | - |
| May 18, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -3.61% | - |
| May 15, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.80% | - |
| May 14, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 2.45% | - |
| May 13, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.81% | - |
| May 12, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -7.84% | - |
| May 11, 2026 | 1.30 | 1.34 | 1.30 | 1.34 | 1.34 | 1.52% | 536 |
| May 8, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -7.04% | - |
| May 7, 2026 | 1.24 | 1.42 | 1.24 | 1.42 | 1.42 | 18.33% | 800 |
| May 6, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -4.76% | - |
| May 5, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | - | 500 |
| May 4, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 1.20% | - |
| Apr 30, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 2.05% | - |
| Apr 29, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -2.40% | - |
| Apr 28, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -1.57% | - |
| Apr 27, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.39% | - |
| Apr 24, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 2.82% | - |
| Apr 23, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -2.36% | - |
| Apr 22, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Apr 21, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 1.20% | - |
| Apr 20, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -1.57% | - |
| Apr 17, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.39% | - |