Mulberry Group plc (FRA:MUY)
Germany · Delayed Price · Currency is EUR 2.600
-0.140 (-5.11%)
Last updated: Aug 26, 2026, 9:37 AM CET
FRA:MUY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 2.68 | 2.68 | 2.60 | 2.60 | - | -5.11% | - |
| Aug 25, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -6.16% | - |
| Aug 24, 2026 | 2.50 | 2.92 | 2.50 | 2.92 | 2.92 | 5.80% | - |
| Aug 21, 2026 | 2.34 | 2.76 | 2.34 | 2.76 | 2.76 | 22.12% | 1,050 |
| Aug 20, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -15.67% | - |
| Aug 19, 2026 | 2.52 | 2.94 | 2.46 | 2.68 | 2.68 | 5.51% | 3,910 |
| Aug 18, 2026 | 2.58 | 2.58 | 2.54 | 2.54 | 2.54 | -8.63% | 1,500 |
| Aug 17, 2026 | 2.46 | 2.78 | 2.46 | 2.78 | 2.78 | 18.80% | 1,500 |
| Aug 14, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | -10.00% | - |
| Aug 13, 2026 | 2.28 | 2.60 | 2.28 | 2.60 | 2.60 | 23.81% | 400 |
| Aug 12, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 9.38% | - |
| Aug 11, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | - |
| Aug 10, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 3.23% | - |
| Aug 7, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 5.08% | - |
| Aug 6, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 3.51% | - |
| Aug 5, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | - |
| Aug 4, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | - |
| Aug 3, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -14.50% | - |
| Jul 31, 2026 | 1.70 | 2.00 | 1.70 | 2.00 | 2.00 | - | 1,500 |
| Jul 30, 2026 | 1.62 | 2.00 | 1.62 | 2.00 | 2.00 | 6.38% | 100 |
| Jul 29, 2026 | 1.60 | 1.88 | 1.60 | 1.88 | 1.88 | 19.75% | 3,000 |
| Jul 28, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Jul 27, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 1.95% | - |
| Jul 24, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 1.99% | - |
| Jul 23, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 2.03% | - |
| Jul 22, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -0.67% | - |
| Jul 21, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Jul 20, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 0.68% | - |
| Jul 17, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Jul 16, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.68% | - |
| Jul 15, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Jul 14, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Jul 13, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Jul 10, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -2.00% | - |
| Jul 9, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 0.67% | - |
| Jul 8, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -0.67% | - |
| Jul 7, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 2.74% | - |
| Jul 6, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 3.55% | - |
| Jul 3, 2026 | 1.46 | 1.46 | 1.41 | 1.41 | 1.41 | - | - |
| Jul 2, 2026 | 1.46 | 1.46 | 1.41 | 1.41 | 1.41 | -2.76% | - |
| Jul 1, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Jun 30, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Jun 29, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Jun 26, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Jun 25, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Jun 24, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Jun 23, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 4.32% | - |
| Jun 22, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Jun 19, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Jun 18, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 2.96% | - |