Mister Spex SE (LON:0A9V)
London · Delayed Price · Currency is GBP · Price in EUR 1.150
-0.045 (-3.77%)
At close: Sep 2, 2026
LON:0A9V Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -3.77% | 1 |
| Sep 1, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 5.29% | 1 |
| Aug 31, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 3.65% | 3 |
| Aug 28, 2026 | 1.14 | 1.14 | 1.10 | 1.10 | 1.10 | -7.59% | 2 |
| Aug 27, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.42% | 1 |
| Aug 26, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 1 |
| Aug 25, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 6.73% | 1 |
| Aug 24, 2026 | 1.19 | 1.19 | 1.12 | 1.12 | 1.12 | -2.19% | 5 |
| Aug 21, 2026 | 1.15 | 1.17 | 1.14 | 1.14 | 1.14 | - | 4 |
| Aug 20, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 3.64% | 1 |
| Aug 19, 2026 | 1.19 | 1.19 | 1.10 | 1.10 | 1.10 | -7.17% | 6 |
| Aug 18, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 7.24% | 1 |
| Aug 17, 2026 | 1.19 | 1.19 | 1.11 | 1.11 | 1.11 | -6.36% | 2,403 |
| Aug 14, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -0.84% | 1 |
| Aug 13, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 4.85% | 1 |
| Aug 12, 2026 | 1.19 | 1.19 | 1.14 | 1.14 | 1.14 | -6.58% | 2 |
| Aug 11, 2026 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | 0.41% | 1 |
| Aug 10, 2026 | 1.23 | 1.23 | 1.21 | 1.21 | 1.21 | -1.63% | 3 |
| Aug 7, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.40% | 1 |
| Aug 6, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 8.81% | 1 |
| Aug 5, 2026 | 1.26 | 1.26 | 1.14 | 1.14 | 1.14 | 0.44% | 9 |
| Aug 4, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -2.59% | 86 |
| Aug 3, 2026 | 1.21 | 1.21 | 1.16 | 1.16 | 1.16 | -3.73% | 4 |
| Jul 31, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.41% | 1 |
| Jul 30, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 1.26% | 1 |
| Jul 29, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 1 |
| Jul 28, 2026 | 1.25 | 1.25 | 1.17 | 1.20 | 1.20 | -3.24% | 7,004 |
| Jul 27, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | 10.27% | 2 |
| Jul 24, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -0.88% | 1 |
| Jul 23, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -4.24% | 1 |
| Jul 22, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -1.67% | 1 |
| Jul 21, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -2.83% | 1 |
| Jul 20, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.80% | 2 |
| Jul 17, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 9.21% | 1 |
| Jul 16, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -8.06% | 1 |
| Jul 15, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | 8.30% | 1 |
| Jul 14, 2026 | 1.21 | 1.21 | 1.15 | 1.15 | 1.15 | -4.58% | 1,001 |
| Jul 13, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -0.83% | 2 |
| Jul 10, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.41% | 1 |
| Jul 9, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.41% | 1 |
| Jul 8, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 1 |
| Jul 7, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 1 |
| Jul 6, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 9.01% | 2 |
| Jul 3, 2026 | 1.21 | 1.21 | 1.11 | 1.11 | 1.11 | -3.06% | 20 |
| Jul 2, 2026 | 1.20 | 1.20 | 1.15 | 1.15 | 1.15 | -4.58% | 6 |
| Jul 1, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.83% | 1 |
| Jun 30, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | 2.54% | 1 |
| Jun 29, 2026 | 1.21 | 1.23 | 1.18 | 1.18 | 1.18 | -4.07% | 3 |
| Jun 23, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 2.50% | 489 |
| Jun 22, 2026 | 1.23 | 1.23 | 1.20 | 1.20 | 1.20 | -2.83% | 24 |