Mexco Energy Corporation (FRA:MZB)
Germany · Delayed Price · Currency is EUR 8.75
-0.65 (-6.91%)
Last updated: Feb 23, 2026, 8:06 AM CET
Mexco Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 1.62% | - |
| Feb 19, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 10.12% | - |
| Feb 18, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -2.33% | - |
| Feb 17, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -0.58% | - |
| Feb 16, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 1.17% | - |
| Feb 13, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -3.39% | - |
| Feb 12, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -2.75% | - |
| Feb 11, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 0.55% | - |
| Feb 10, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 5.85% | - |
| Feb 9, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -1.72% | - |
| Feb 6, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -2.79% | - |
| Feb 5, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -2.19% | - |
| Feb 4, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 4.57% | - |
| Feb 3, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -2.78% | - |
| Feb 2, 2026 | 8.55 | 9.00 | 8.55 | 9.00 | 9.00 | -2.17% | 2,975 |
| Jan 30, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 0.55% | - |
| Jan 29, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 0.55% | - |
| Jan 28, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 9.64% | - |
| Jan 27, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -1.19% | - |
| Jan 26, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -2.89% | - |
| Jan 23, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 0.58% | - |
| Jan 22, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -0.58% | - |
| Jan 21, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 0.58% | - |
| Jan 20, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 2.38% | - |
| Jan 19, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -0.59% | - |
| Jan 16, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -7.14% | - |
| Jan 15, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 1.68% | - |
| Jan 14, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -1.65% | - |
| Jan 13, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 2.25% | - |
| Jan 12, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -2.20% | - |
| Jan 9, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -1.62% | - |
| Jan 8, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 2.78% | - |
| Jan 7, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 1.12% | - |
| Jan 6, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 2.30% | - |
| Jan 5, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 9.43% | 230 |
| Jan 2, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -9.66% | - |
| Dec 30, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -0.56% | - |
| Dec 29, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 2.31% | - |
| Dec 23, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 4.22% | - |
| Dec 22, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 3.75% | - |
| Dec 19, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -7.51% | - |
| Dec 18, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 2.37% | - |
| Dec 17, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 3.68% | - |
| Dec 16, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -4.68% | - |
| Dec 15, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 4.91% | - |
| Dec 12, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0.62% | - |
| Dec 11, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 9.46% | - |
| Dec 10, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 3.50% | - |
| Dec 9, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -7.14% | - |
| Dec 8, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 3.36% | - |