Mister Spex SE (FRA:MRX)
Germany · Delayed Price · Currency is EUR 1.000
-0.040 (-3.85%)
Oct 26, 2026, 1:44 PM CET
FRA:MRX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 1.08 | 1.08 | 1.00 | 1.00 | 1.00 | -2.91% | 1,000 |
| Oct 23, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.96% | - |
| Oct 22, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 2.46% | - |
| Oct 21, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -2.40% | - |
| Oct 20, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 1.96% | - |
| Oct 19, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -7.69% | - |
| Oct 16, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 5.24% | 1,000 |
| Oct 15, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 3.45% | - |
| Oct 14, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Oct 13, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.98% | - |
| Oct 12, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -2.84% | 50 |
| Oct 9, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Oct 8, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.47% | - |
| Oct 7, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.47% | - |
| Oct 6, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.47% | - |
| Oct 5, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.47% | 1,000 |
| Oct 2, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.47% | - |
| Oct 1, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 2.88% | - |
| Sep 30, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -4.15% | - |
| Sep 29, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -0.46% | - |
| Sep 28, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Sep 25, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Sep 24, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 0.46% | - |
| Sep 23, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 1.88% | - |
| Sep 22, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.47% | - |
| Sep 21, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 1.90% | - |
| Sep 18, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -2.33% | - |
| Sep 17, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -0.46% | - |
| Sep 16, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.93% | - |
| Sep 15, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.47% | - |
| Sep 14, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -0.46% | - |
| Sep 11, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Sep 10, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -0.46% | - |
| Sep 9, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Sep 8, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 2.36% | - |
| Sep 7, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -2.30% | - |
| Sep 4, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Sep 3, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -0.46% | - |
| Sep 2, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 0.46% | - |
| Sep 1, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Aug 31, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 2.36% | - |
| Aug 28, 2026 | 1.08 | 1.08 | 1.06 | 1.06 | 1.06 | -4.50% | 30,276 |
| Aug 27, 2026 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | 0.45% | 2,284 |
| Aug 26, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -0.90% | - |
| Aug 25, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 3.72% | 4 |
| Aug 24, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 1.42% | - |
| Aug 21, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -2.30% | - |
| Aug 20, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 2.84% | - |
| Aug 19, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -4.09% | - |
| Aug 18, 2026 | 1.05 | 1.10 | 1.05 | 1.10 | 1.10 | 2.33% | 1,000 |