Mexco Energy Corporation (FRA:MZB)
Germany · Delayed Price · Currency is EUR 7.70
-0.15 (-1.91%)
Last updated: Apr 24, 2026, 8:00 AM CET
FRA:MZB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -1.26% | - |
| Apr 22, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 6.71% | - |
| Apr 21, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -1.97% | - |
| Apr 20, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 0.66% | - |
| Apr 17, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
| Apr 16, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 0.67% | - |
| Apr 15, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -1.32% | - |
| Apr 14, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -4.40% | - |
| Apr 13, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 1.92% | - |
| Apr 10, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -0.64% | - |
| Apr 9, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 1.95% | - |
| Apr 8, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -4.94% | - |
| Apr 7, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -2.41% | - |
| Apr 2, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -4.60% | - |
| Apr 1, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -6.45% | - |
| Mar 31, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -5.58% | - |
| Mar 30, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 3.14% | 20 |
| Mar 27, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 4.37% | - |
| Mar 26, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -0.54% | - |
| Mar 25, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -5.15% | - |
| Mar 24, 2026 | 9.30 | 9.70 | 9.30 | 9.70 | 9.70 | -3.00% | 116 |
| Mar 23, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 6.38% | - |
| Mar 20, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -1.57% | - |
| Mar 19, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -4.02% | - |
| Mar 18, 2026 | 9.40 | 9.95 | 9.40 | 9.95 | 9.95 | 2.58% | 287 |
| Mar 17, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -9.35% | - |
| Mar 16, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 8.08% | - |
| Mar 13, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -9.17% | - |
| Mar 12, 2026 | 10.30 | 10.90 | 10.30 | 10.90 | 10.90 | 4.81% | 393 |
| Mar 11, 2026 | 9.70 | 10.40 | 9.70 | 10.40 | 10.40 | - | 30 |
| Mar 10, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -22.39% | - |
| Mar 9, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -4.29% | - |
| Mar 6, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 47.37% | - |
| Mar 5, 2026 | 9.10 | 9.50 | 9.10 | 9.50 | 9.50 | - | 100 |
| Mar 4, 2026 | 10.80 | 10.80 | 9.50 | 9.50 | 9.50 | -12.04% | 200 |
| Mar 3, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -4.42% | - |
| Mar 2, 2026 | 11.50 | 11.50 | 11.10 | 11.30 | 11.30 | 26.97% | 484 |
| Feb 27, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 2.30% | - |
| Feb 26, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -1.69% | - |
| Feb 25, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -0.56% | - |
| Feb 24, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 1.71% | - |
| Feb 23, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -6.91% | - |
| 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% | - |