Mexco Energy Corporation (FRA:MZB)
Germany · Delayed Price · Currency is EUR 8.40
-0.05 (-0.59%)
Last updated: Oct 23, 2026, 8:01 AM CEST
FRA:MZB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -0.59% | 1,000 |
| Oct 22, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -3.43% | - |
| Oct 21, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 2.34% | - |
| Oct 20, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -1.16% | - |
| Oct 19, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 2.37% | - |
| Oct 16, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -1.17% | - |
| Oct 15, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -1.16% | - |
| Oct 14, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 1.17% | - |
| Oct 13, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -5.52% | - |
| Oct 12, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -1.09% | - |
| Oct 9, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 1.67% | - |
| Oct 8, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -2.17% | - |
| Oct 7, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 4.55% | - |
| Oct 6, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 1.73% | - |
| Oct 5, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -0.57% | - |
| Oct 2, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 1.16% | - |
| Oct 1, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | - |
| Sep 30, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 0.58% | - |
| Sep 29, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -2.84% | - |
| Sep 28, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -6.88% | - |
| Sep 25, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 4.42% | - |
| Sep 24, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -1.63% | - |
| Sep 23, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -1.60% | - |
| Sep 22, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -4.10% | - |
| Sep 21, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 3.17% | - |
| Sep 18, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 1.07% | - |
| Sep 17, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -3.11% | - |
| Sep 16, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 2.66% | - |
| Sep 15, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 3.30% | - |
| Sep 14, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -0.55% | - |
| Sep 11, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -1.08% | - |
| Sep 10, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 1.09% | - |
| Sep 9, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -0.54% | - |
| Sep 8, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | - |
| Sep 7, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 5.14% | - |
| Sep 4, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 3.55% | - |
| Sep 3, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 6.29% | - |
| Sep 2, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -5.36% | - |
| Sep 1, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 1.82% | - |
| Aug 31, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -0.60% | - |
| Aug 28, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 1.22% | - |
| Aug 27, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 1.23% | - |
| Aug 26, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -0.61% | - |
| Aug 25, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 3.16% | - |
| Aug 24, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -4.82% | - |
| Aug 21, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 3.11% | - |
| Aug 20, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 3.87% | - |
| Aug 19, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -1.90% | - |
| Aug 18, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| Aug 17, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -1.25% | - |