Mister Spex SE (LON:0A9V)
London · Delayed Price · Currency is GBP · Price in EUR 1.695
-0.180 (-9.60%)
At close: Sep 5, 2025
Mister Spex SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 1.83% | 102 |
| Sep 10, 2025 | 1.62 | 1.64 | 1.62 | 1.64 | 1.64 | -6.03% | 22 |
| Sep 9, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 3.57% | 15 |
| Sep 8, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -0.88% | 2 |
| Sep 5, 2025 | 1.66 | 1.75 | 1.66 | 1.70 | 1.70 | -9.60% | 519 |
| Sep 4, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | 108 |
| Sep 3, 2025 | 1.86 | 1.88 | 1.80 | 1.88 | 1.88 | -1.32% | 53 |
| Sep 1, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 4.11% | 90 |
| Aug 29, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -1.88% | 91 |
| Aug 26, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 0.54% | 7 |
| Aug 25, 2025 | 1.90 | 1.90 | 1.85 | 1.85 | 1.85 | -2.63% | 251 |
| Aug 22, 2025 | 1.85 | 1.90 | 1.85 | 1.90 | 1.90 | -2.31% | 36 |
| Aug 21, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 4.85% | 22 |
| Aug 18, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 2.49% | 13 |
| Aug 15, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -5.73% | 4 |
| Aug 14, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 6.67% | 58 |
| Aug 13, 2025 | 1.92 | 1.92 | 1.80 | 1.80 | 1.80 | -0.28% | 11 |
| Aug 12, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -5.74% | 2 |
| Aug 11, 2025 | 1.80 | 1.92 | 1.80 | 1.92 | 1.92 | 4.36% | 1 |
| Aug 8, 2025 | 1.87 | 1.87 | 1.84 | 1.84 | 1.84 | -4.18% | 1,389 |
| Aug 7, 2025 | 1.87 | 1.92 | 1.87 | 1.92 | 1.92 | -1.79% | 129 |
| Aug 5, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -0.76% | 300 |
| Aug 4, 2025 | 1.86 | 2.06 | 1.86 | 1.97 | 1.97 | 2.88% | 3,055 |
| Aug 1, 2025 | 2.00 | 2.00 | 1.89 | 1.91 | 1.91 | -1.55% | 2,078 |
| Jul 31, 2025 | 1.90 | 1.94 | 1.87 | 1.94 | 1.94 | 0.78% | 4,441 |
| Jul 30, 2025 | 1.98 | 1.98 | 1.86 | 1.93 | 1.93 | 3.77% | 183 |
| Jul 29, 2025 | 1.98 | 1.98 | 1.86 | 1.86 | 1.86 | -0.54% | 2,001 |
| Jul 28, 2025 | 2.00 | 2.00 | 1.87 | 1.87 | 1.87 | -3.12% | 638 |
| Jul 25, 2025 | 2.03 | 2.04 | 1.92 | 1.93 | 1.93 | -1.03% | 7,915 |
| Jul 24, 2025 | 2.04 | 2.04 | 1.95 | 1.95 | 1.95 | -4.19% | 15,227 |
| Jul 23, 2025 | 2.06 | 2.06 | 1.93 | 2.03 | 2.03 | 1.50% | 443 |
| Jul 22, 2025 | 2.02 | 2.02 | 1.88 | 2.00 | 2.00 | 4.44% | 1,449 |
| Jul 21, 2025 | 2.04 | 2.04 | 1.90 | 1.92 | 1.92 | 0.79% | 6,485 |
| Jul 18, 2025 | 2.00 | 2.05 | 1.80 | 1.90 | 1.90 | -12.04% | 3,537 |
| Jul 17, 2025 | 2.19 | 2.23 | 2.10 | 2.16 | 2.16 | 4.85% | 24,820 |
| Jul 16, 2025 | 1.90 | 2.10 | 1.90 | 2.06 | 2.06 | 10.75% | 42,389 |
| Jul 15, 2025 | 1.82 | 1.87 | 1.78 | 1.86 | 1.86 | 3.33% | 25,349 |
| Jul 14, 2025 | 1.73 | 1.82 | 1.72 | 1.80 | 1.80 | 9.09% | 19,526 |
| Jul 11, 2025 | 1.50 | 1.78 | 1.50 | 1.65 | 1.65 | 13.01% | 26,434 |
| Jul 10, 2025 | 1.41 | 1.50 | 1.41 | 1.46 | 1.46 | 6.96% | 10,216 |
| Jul 9, 2025 | 1.40 | 1.40 | 1.37 | 1.37 | 1.37 | 3.02% | 75 |
| Jul 8, 2025 | 1.40 | 1.40 | 1.30 | 1.33 | 1.33 | -6.69% | 2,998 |
| Jul 7, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 3.65% | 3 |
| Jul 4, 2025 | 1.35 | 1.38 | 1.33 | 1.37 | 1.37 | -0.36% | 1,759 |
| Jul 3, 2025 | 1.49 | 1.49 | 1.35 | 1.38 | 1.38 | -2.14% | 8,178 |
| Jul 2, 2025 | 1.29 | 1.55 | 1.26 | 1.41 | 1.41 | 22.71% | 2,111 |
| Jul 1, 2025 | 1.13 | 1.15 | 1.13 | 1.15 | 1.15 | -5.37% | 79 |
| Jun 30, 2025 | 1.29 | 1.29 | 1.21 | 1.21 | 1.21 | -5.84% | 20 |
| Jun 27, 2025 | 1.30 | 1.30 | 1.26 | 1.29 | 1.29 | -4.46% | 20 |
| Jun 26, 2025 | 1.60 | 1.60 | 1.35 | 1.35 | 1.35 | -5.94% | 13 |