Mexco Energy Corporation (FRA:MZB)
Germany · Delayed Price · Currency is EUR 6.35
-0.10 (-1.55%)
At close: Jun 26, 2026
FRA:MZB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 18, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 3.65% | - |
| Jun 17, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 1.48% | - |
| Jun 16, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -3.57% | - |
| Jun 15, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -2.28% | - |
| Jun 12, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.16 | -5.23% | - |
| Jun 11, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.56 | 2.68% | - |
| Jun 10, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.36 | -0.67% | - |
| Jun 9, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.41 | -0.66% | - |
| Jun 8, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.46 | 2.03% | - |
| Jun 5, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.31 | -0.67% | - |
| Jun 4, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.36 | -1.32% | - |
| Jun 3, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.46 | 0.67% | - |
| Jun 2, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.41 | -3.85% | - |
| Jun 1, 2026 | 7.40 | 7.80 | 7.40 | 7.80 | 7.71 | 4.70% | 1,000 |
| May 29, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.36 | - | - |
| May 28, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.36 | -1.32% | - |
| May 27, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.46 | -0.66% | - |
| May 26, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.51 | - | - |
| May 25, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.51 | 2.01% | - |
| May 22, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.36 | 1.36% | - |
| May 21, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.26 | -4.55% | - |
| May 20, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.61 | -0.65% | - |
| May 19, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.66 | -0.64% | - |
| May 18, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.71 | -1.27% | - |
| May 15, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.81 | 2.60% | - |
| May 14, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.61 | -3.14% | - |
| May 13, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.86 | 3.25% | - |
| May 12, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.61 | -0.65% | - |
| May 11, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.66 | -1.90% | - |
| May 8, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.81 | -0.63% | - |
| May 7, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.86 | -0.62% | - |
| May 6, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.90 | -5.88% | - |
| May 5, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.40 | 6.25% | - |
| May 4, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.90 | -1.23% | - |
| Apr 30, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.00 | 5.88% | - |
| Apr 29, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.56 | -0.65% | - |
| Apr 28, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.61 | -0.65% | - |
| Apr 27, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.66 | 0.65% | - |
| Apr 24, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.61 | -1.91% | - |
| Apr 23, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.76 | -1.26% | - |
| Apr 22, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.86 | 6.71% | - |
| Apr 21, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.36 | -1.97% | - |
| Apr 20, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.51 | 0.66% | - |
| Apr 17, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.46 | - | - |