Mister Spex SE (LON:0A9V)
London · Delayed Price · Currency is GBP · Price in EUR 1.500
0.00 (0.00%)
At close: Oct 10, 2025
Mister Spex SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 1 |
| Oct 9, 2025 | 1.49 | 1.54 | 1.49 | 1.50 | 1.50 | -2.91% | 17,079 |
| Oct 8, 2025 | 1.52 | 1.55 | 1.51 | 1.55 | 1.55 | 3.00% | 11,899 |
| Oct 7, 2025 | 1.52 | 1.57 | 1.49 | 1.50 | 1.50 | -1.96% | 16,439 |
| Oct 6, 2025 | 1.57 | 1.63 | 1.53 | 1.53 | 1.53 | 3.38% | 118 |
| Oct 1, 2025 | 1.54 | 1.54 | 1.48 | 1.48 | 1.48 | -6.33% | 223,453 |
| Sep 30, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -1.86% | 1,000 |
| Sep 29, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -2.01% | 101,100 |
| Sep 26, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -5.30% | 4,035 |
| Sep 25, 2025 | 1.51 | 1.74 | 1.51 | 1.74 | 1.74 | 6.12% | 4,402 |
| Sep 24, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 8.28% | 5 |
| Sep 23, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -8.76% | 3 |
| Sep 22, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 0.30% | 1 |
| Sep 19, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -4.07% | 10 |
| Sep 18, 2025 | 1.75 | 1.75 | 1.72 | 1.72 | 1.72 | 2.08% | 243 |
| Sep 16, 2025 | 1.64 | 1.69 | 1.64 | 1.69 | 1.69 | 1.20% | 304 |
| 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 |