MCH Group AG (LON:0QPF)
United Kingdom · Delayed Price · Currency is GBP · Price in CHF 6.66
+0.06 (0.91%)
Nov 9, 2026, 2:34 PM GMT
LON:0QPF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 6.62 | 6.66 | 6.62 | 6.66 | 6.66 | 0.91% | 305 |
| Nov 3, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -0.90% | 100 |
| Nov 2, 2026 | 6.64 | 6.66 | 6.64 | 6.66 | 6.66 | 8.82% | 90 |
| Oct 30, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | -3.16% | 433 |
| Oct 29, 2026 | 6.36 | 6.36 | 6.16 | 6.32 | 6.32 | -6.51% | 2,165 |
| Oct 28, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | -1.74% | 10 |
| Oct 26, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - | 719 |
| Oct 23, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - | 523 |
| Oct 15, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 0.58% | 58 |
| Oct 14, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | -0.87% | 1 |
| Oct 13, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 0.58% | 1 |
| Oct 12, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | -0.58% | - |
| Oct 9, 2026 | 6.92 | 6.92 | 6.90 | 6.90 | 6.90 | -0.86% | 358 |
| Oct 8, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | 3.88% | 100 |
| Oct 2, 2026 | 6.78 | 6.78 | 6.70 | 6.70 | 6.70 | -2.62% | 130 |
| Oct 1, 2026 | 6.94 | 6.94 | 6.88 | 6.88 | 6.88 | -1.15% | 500 |
| Sep 30, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | - | 1,222 |
| Sep 29, 2026 | 6.92 | 6.96 | 6.92 | 6.96 | 6.96 | 1.75% | - |
| Sep 28, 2026 | 6.64 | 6.84 | 6.64 | 6.84 | 6.84 | 3.95% | - |
| Sep 23, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | -0.90% | 2,000 |
| Sep 22, 2026 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | -0.60% | 153 |
| Sep 21, 2026 | 6.60 | 6.68 | 6.60 | 6.68 | 6.68 | 4.70% | 115 |
| Sep 18, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | -1.24% | 25 |
| Sep 17, 2026 | 6.50 | 6.50 | 6.46 | 6.46 | 6.46 | 4.87% | 730 |
| Sep 14, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | -0.96% | 133 |
| Sep 10, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 1.97% | - |
| Sep 9, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -3.79% | - |
| Sep 1, 2026 | 6.30 | 6.36 | 6.30 | 6.34 | 6.34 | 0.96% | 100 |
| Aug 31, 2026 | 6.26 | 6.28 | 6.26 | 6.28 | 6.28 | 3.63% | - |
| Aug 20, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 3.77% | 220 |
| Aug 19, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | -3.63% | 350 |
| Aug 13, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | -0.33% | 510 |
| Aug 10, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | -0.65% | 208 |
| Aug 4, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - | 56 |
| Jul 31, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - | 759 |
| Jul 29, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - | 10 |
| Jul 28, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | -0.33% | 278 |
| Jul 27, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 1.32% | - |
| Jul 23, 2026 | 6.08 | 6.08 | 6.06 | 6.06 | 6.06 | 0.33% | 100 |
| Jul 21, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | -0.33% | 500 |
| Jul 20, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | -0.66% | 1 |
| Jul 16, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -0.65% | 1,000 |
| Jul 13, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | -1.29% | 121 |
| Jul 8, 2026 | 6.26 | 6.26 | 6.22 | 6.22 | 6.22 | 3.32% | 2 |
| Jul 7, 2026 | 6.00 | 6.02 | 6.00 | 6.02 | 6.02 | - | 191 |
| Jul 6, 2026 | 5.90 | 6.02 | 5.90 | 6.02 | 6.02 | 2.73% | 2 |
| Jul 2, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | -1.68% | 40 |
| Jun 30, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | -1.32% | - |
| Jun 29, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 0.67% | - |
| Jun 26, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 1,164 |