Mister Spex SE (LON:0A9V)
London · Delayed Price · Currency is GBP · Price in EUR 1.360
-0.030 (-2.16%)
At close: Feb 5, 2026
Mister Spex SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -2.16% | 62 |
| Feb 4, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 3.35% | - |
| Feb 3, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -4.95% | 36 |
| Feb 2, 2026 | 1.53 | 1.53 | 1.42 | 1.42 | 1.42 | 9.69% | 2,615 |
| Jan 27, 2026 | 1.24 | 1.29 | 1.24 | 1.29 | 1.29 | 3.20% | 1,334 |
| Jan 22, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 2 |
| Jan 21, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -8.76% | 1 |
| Jan 19, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 6.20% | 1 |
| Jan 16, 2026 | 1.32 | 1.32 | 1.29 | 1.29 | 1.29 | -0.39% | 5,152 |
| Jan 13, 2026 | 1.30 | 1.34 | 1.30 | 1.30 | 1.30 | -3.72% | 111 |
| Jan 9, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 1.13% | 134 |
| Jan 7, 2026 | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | 6.40% | 1,173 |
| Jan 5, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.79% | 1,234 |
| Jan 2, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -1.18% | 4 |
| Dec 30, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -1.92% | 1,179 |
| Dec 23, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 2.36% | 1 |
| Dec 22, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 1.20% | 1,659 |
| Dec 18, 2025 | 1.32 | 1.32 | 1.26 | 1.26 | 1.26 | -3.46% | 1,970 |
| Dec 16, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 2.36% | 398 |
| Dec 15, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.79% | 2,283 |
| Dec 12, 2025 | 1.30 | 1.30 | 1.26 | 1.26 | 1.26 | -5.62% | 221 |
| Dec 4, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 6.37% | 100 |
| Dec 3, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -5.64% | - |
| Dec 1, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -3.27% | 65 |
| Nov 27, 2025 | 1.26 | 1.38 | 1.26 | 1.38 | 1.38 | 9.56% | 1,899 |
| Nov 26, 2025 | 1.33 | 1.34 | 1.26 | 1.26 | 1.26 | -3.46% | 1,436 |
| Nov 25, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -4.41% | 1 |
| Nov 24, 2025 | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | -3.89% | 6,800 |
| Nov 18, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -2.41% | 2,390 |
| Nov 17, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -3.01% | 1,548 |
| Nov 14, 2025 | 1.46 | 1.50 | 1.46 | 1.50 | 1.50 | 7.94% | 3,268 |
| Nov 10, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -1.07% | 1,000 |
| Nov 6, 2025 | 1.48 | 1.48 | 1.40 | 1.40 | 1.40 | 1.08% | 1,060 |
| Nov 4, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -4.81% | 1 |
| Oct 31, 2025 | 1.40 | 1.46 | 1.40 | 1.46 | 1.46 | 2.46% | 80 |
| Oct 30, 2025 | 1.42 | 1.47 | 1.42 | 1.42 | 1.42 | 1.79% | 766 |
| Oct 29, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 0.72% | 390 |
| Oct 27, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -5.46% | 1 |
| Oct 24, 2025 | 1.39 | 1.54 | 1.39 | 1.47 | 1.47 | -2.33% | 111 |
| Oct 23, 2025 | 1.41 | 1.50 | 1.41 | 1.50 | 1.50 | -0.66% | 114 |
| Oct 17, 2025 | 1.68 | 1.68 | 1.51 | 1.51 | 1.51 | -9.31% | 3,590 |
| Oct 16, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 5.71% | 159 |
| Oct 14, 2025 | 1.61 | 1.61 | 1.58 | 1.58 | 1.58 | 5.00% | 32 |
| 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 |