Mister Spex SE (FRA:MRX)
Germany · Delayed Price · Currency is EUR 1.100
-0.040 (-3.51%)
Aug 27, 2026, 10:27 AM CET
FRA:MRX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 17, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -4.02% | - |
| Aug 14, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 2.28% | 18,258 |
| Aug 13, 2026 | 1.13 | 1.13 | 1.08 | 1.10 | 1.10 | -1.35% | 18,258 |
| Aug 12, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Aug 11, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 1.83% | - |
| Aug 10, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -7.63% | - |
| Aug 7, 2026 | 1.18 | 1.19 | 1.18 | 1.18 | 1.18 | - | 4,093 |
| Aug 6, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.85% | - |
| Aug 5, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -2.50% | - |
| Aug 4, 2026 | 1.17 | 1.20 | 1.17 | 1.20 | 1.20 | 3.45% | 150 |
| Aug 3, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -8.30% | - |
| Jul 31, 2026 | 1.10 | 1.27 | 1.10 | 1.27 | 1.27 | 12.44% | 1,000 |
| Jul 30, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.45% | - |
| Jul 29, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -1.32% | - |
| Jul 28, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.44% | - |
| Jul 27, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 4.59% | - |
| Jul 24, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -2.68% | - |
| Jul 23, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | 697 |
| Jul 22, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -1.75% | - |
| Jul 21, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.44% | - |
| Jul 20, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 1.34% | - |
| Jul 17, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | 14,400 |
| Jul 16, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -0.88% | - |
| Jul 15, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Jul 14, 2026 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | 0.89% | 1,000 |
| Jul 13, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Jul 10, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Jul 9, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -2.18% | - |
| Jul 8, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -1.29% | - |
| Jul 7, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 2.20% | - |
| Jul 6, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Jul 3, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 1.34% | - |
| Jul 2, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -0.44% | - |
| Jul 1, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Jun 30, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.45% | - |
| Jun 29, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | 24,903 |
| 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 | - | - |