MCH Group AG (LON:0QPF)
London · Delayed Price · Currency is GBP · Price in CHF 6.58
-0.06 (-0.90%)
At close: Sep 23, 2026
LON:0QPF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 6.04 | 6.04 | 6.00 | 6.00 | 6.00 | 5.26% | - |
| Jun 24, 2026 | 5.76 | 5.84 | 5.70 | 5.70 | 5.70 | 0.71% | 2,200 |
| Jun 23, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 1.43% | 1 |
| Jun 22, 2026 | 5.69 | 5.69 | 5.58 | 5.58 | 5.58 | 0.36% | 1,685 |
| Jun 19, 2026 | 5.24 | 6.12 | 5.20 | 5.56 | 5.56 | 12.10% | 1,002 |
| Jun 17, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 3.77% | 200 |
| Jun 11, 2026 | 4.80 | 4.80 | 4.78 | 4.78 | 4.78 | 4.37% | 2 |
| Jun 10, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -0.43% | 2,000 |
| Jun 9, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 4.55% | 250 |
| Jun 2, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -3.30% | 110 |
| May 28, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 3.17% | 1 |
| May 26, 2026 | 4.38 | 4.41 | 4.38 | 4.41 | 4.41 | - | 178 |
| May 21, 2026 | 4.31 | 4.42 | 4.31 | 4.41 | 4.41 | 0.68% | 156 |
| May 19, 2026 | 4.41 | 4.41 | 4.38 | 4.38 | 4.38 | -1.79% | 144 |
| May 15, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 0.45% | 130 |
| May 11, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -0.45% | 1 |
| May 7, 2026 | 4.50 | 4.50 | 4.46 | 4.46 | 4.46 | 7.47% | 4 |
| Apr 29, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -2.35% | - |
| Apr 28, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 1.19% | - |