Mexco Energy Corporation (FRA:MZB)
Germany · Delayed Price · Currency is EUR 8.20
+0.10 (1.23%)
Last updated: Aug 27, 2026, 8:04 AM CET
FRA:MZB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 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% | - |
| Aug 14, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -3.61% | - |
| Aug 13, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 3.11% | - |
| Aug 12, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | - |
| Aug 11, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 1.90% | - |
| Aug 10, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -1.86% | - |
| Aug 7, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0.63% | - |
| Aug 6, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 8.11% | - |
| Aug 5, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 0.68% | - |
| Aug 4, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Aug 3, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -2.65% | - |
| Jul 31, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 2.72% | - |
| Jul 30, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -2.00% | - |
| Jul 29, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -2.60% | - |
| Jul 28, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -1.28% | - |
| Jul 27, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -1.27% | - |
| Jul 24, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -0.63% | - |
| Jul 23, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 0.63% | - |
| Jul 22, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -0.63% | - |
| Jul 21, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 5.30% | - |
| Jul 20, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 4.14% | - |
| Jul 17, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 3.57% | - |
| Jul 16, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -3.45% | - |
| Jul 15, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -0.68% | - |
| Jul 14, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 2.10% | - |
| Jul 13, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | - |
| Jul 10, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.70% | - |
| Jul 9, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 2.16% | - |
| Jul 8, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 1.46% | - |
| Jul 7, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -2.84% | - |
| Jul 6, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 0.71% | - |
| Jul 3, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 1.45% | - |
| Jul 2, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 7.81% | - |
| Jul 1, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 1.59% | - |
| Jun 30, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -3.08% | - |
| Jun 29, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 2.36% | - |
| Jun 26, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -1.55% | - |
| Jun 25, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -3.01% | - |
| Jun 24, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -0.75% | - |
| Jun 23, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -0.74% | - |
| Jun 22, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Jun 19, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -4.93% | - |