Mulberry Group plc (FRA:MUY)
Germany · Delayed Price · Currency is EUR 2.720
0.00 (0.00%)
Last updated: Oct 23, 2026, 8:04 AM CEST
FRA:MUY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | - | 60 |
| Oct 22, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 1.49% | - |
| Oct 21, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 1.52% | - |
| Oct 20, 2026 | 2.68 | 2.68 | 2.64 | 2.64 | 2.64 | 1.54% | - |
| Oct 19, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | - |
| Oct 16, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | - |
| Oct 15, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -0.76% | - |
| Oct 14, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | 5.65% | - |
| Oct 13, 2026 | 2.62 | 2.62 | 2.48 | 2.48 | 2.48 | -15.07% | 60 |
| Oct 12, 2026 | 2.62 | 2.92 | 2.62 | 2.92 | 2.92 | 7.35% | 2,000 |
| Oct 9, 2026 | 2.66 | 3.00 | 2.66 | 2.72 | 2.72 | 2.26% | 540 |
| Oct 8, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 0.76% | - |
| Oct 7, 2026 | 2.66 | 2.66 | 2.64 | 2.64 | 2.64 | -0.75% | - |
| Oct 6, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 3.10% | - |
| Oct 5, 2026 | 2.62 | 2.62 | 2.58 | 2.58 | 2.58 | -0.77% | 1,200 |
| Oct 2, 2026 | 2.70 | 2.70 | 2.60 | 2.60 | 2.60 | -3.70% | - |
| Oct 1, 2026 | 2.66 | 2.70 | 2.66 | 2.70 | 2.70 | 1.50% | - |
| Sep 30, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -0.75% | - |
| Sep 29, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | - | - |
| Sep 28, 2026 | 2.90 | 3.06 | 2.54 | 2.68 | 2.68 | -3.60% | 2,110 |
| Sep 25, 2026 | 2.96 | 2.96 | 2.78 | 2.78 | 2.78 | -6.08% | 662 |
| Sep 24, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | - |
| Sep 23, 2026 | 3.10 | 3.10 | 2.96 | 2.96 | 2.96 | -0.67% | - |
| Sep 22, 2026 | 3.10 | 3.10 | 2.98 | 2.98 | 2.98 | -3.87% | - |
| Sep 21, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Sep 18, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Sep 17, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 4.73% | - |
| Sep 16, 2026 | 3.04 | 3.04 | 2.96 | 2.96 | 2.96 | -6.33% | 600 |
| Sep 15, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -4.24% | - |
| Sep 14, 2026 | 3.14 | 3.30 | 3.10 | 3.30 | 3.30 | 10.00% | 4,260 |
| Sep 11, 2026 | 3.14 | 3.14 | 3.00 | 3.00 | 3.00 | -6.25% | 3,278 |
| Sep 10, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -1.84% | - |
| Sep 9, 2026 | 2.98 | 3.52 | 2.98 | 3.26 | 3.26 | 1.24% | 2,178 |
| Sep 8, 2026 | 3.00 | 3.22 | 3.00 | 3.22 | 3.22 | 13.38% | 500 |
| Sep 7, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -10.13% | - |
| Sep 4, 2026 | 2.84 | 3.16 | 2.84 | 3.16 | 3.16 | 11.27% | 2,000 |
| Sep 3, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -0.70% | - |
| Sep 2, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 7.52% | - |
| Sep 1, 2026 | 2.80 | 2.80 | 2.66 | 2.66 | 2.66 | -12.50% | 10 |
| Aug 31, 2026 | 2.80 | 3.24 | 2.80 | 3.04 | 3.04 | -3.18% | 8,268 |
| Aug 28, 2026 | 2.80 | 3.14 | 2.80 | 3.14 | 3.14 | 17.16% | 1,311 |
| Aug 27, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 3.08% | - |
| Aug 26, 2026 | 2.68 | 2.68 | 2.60 | 2.60 | 2.60 | -5.11% | 80 |
| 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 |