Skip to main content
MPC Energy Solutions N.V. (BST:5IX)
Germany flag Germany · Delayed Price · Currency is EUR
1.075
0.00 (0.00%)
At close: Dec 3, 2025

MPC Energy Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.051.091.051.091.090.93%-
Dec 4, 20251.081.081.061.081.08--
Dec 3, 20251.081.081.051.081.08--
Dec 2, 20251.081.081.051.081.08--
Dec 1, 20251.091.091.051.081.080.47%-
Nov 28, 20251.061.071.031.071.073.38%-
Nov 27, 20251.061.061.031.041.04--
Nov 26, 20251.061.061.031.041.040.49%-
Nov 25, 20251.071.071.031.031.03-3.29%-
Nov 24, 20251.061.071.031.071.073.40%-
Nov 21, 20251.071.071.031.031.03-3.29%-
Nov 20, 20251.091.091.051.071.07--
Nov 19, 20251.071.071.051.071.071.91%-
Nov 18, 20251.071.071.051.051.05-0.48%-
Nov 17, 20251.101.101.051.051.05-4.11%-
Nov 14, 20251.061.101.061.101.102.82%-
Nov 13, 20251.041.071.041.071.070.47%625
Nov 12, 20251.051.061.031.061.063.41%-
Nov 11, 20251.041.131.031.031.03-1.44%2,000
Nov 10, 20250.721.060.721.041.0446.07%35,000
Nov 7, 20250.710.710.700.710.71-1.11%-
Nov 6, 20250.750.750.710.720.72-6.25%-
Nov 5, 20250.770.770.770.770.770.79%-
Nov 4, 20250.780.780.760.760.76-3.05%-
Nov 3, 20250.740.790.740.790.792.61%-
Oct 31, 20250.760.770.730.770.775.51%-
Oct 30, 20250.750.750.730.730.73--
Oct 29, 20250.740.740.710.730.731.68%-
Oct 28, 20250.710.720.710.710.71-0.56%-
Oct 27, 20250.750.750.720.720.72-4.27%-
Oct 24, 20250.740.750.710.750.755.34%-
Oct 23, 20250.750.750.710.710.71-2.20%-
Oct 22, 20250.670.730.670.730.735.81%-
Oct 21, 20250.730.730.690.690.69-2.27%-
Oct 20, 20250.730.730.700.700.70-3.56%-
Oct 17, 20250.730.730.700.730.732.82%-
Oct 16, 20250.720.720.710.710.710.85%-
Oct 15, 20250.720.720.700.700.70-2.49%-
Oct 14, 20250.740.740.700.720.72-3.22%-
Oct 13, 20250.750.750.710.750.753.32%-
Oct 10, 20250.750.750.720.720.72-5.99%-
Oct 9, 20250.760.770.740.770.773.78%-
Oct 8, 20250.770.770.740.740.74-1.07%-
Oct 7, 20250.770.770.730.750.75-0.53%-
Oct 6, 20250.730.770.730.750.752.45%-
Oct 3, 20250.760.760.730.730.73-3.42%-
Oct 2, 20250.750.760.740.760.762.70%-
Oct 1, 20250.720.740.720.740.740.82%-
Sep 30, 20250.730.730.720.730.733.67%-
Sep 29, 20250.710.710.700.710.711.72%-
Sep 26, 20250.720.720.700.700.70-2.52%-
Sep 25, 20250.740.740.710.710.71-3.25%-
Sep 24, 20250.730.740.710.740.742.79%-
Sep 23, 20250.720.720.700.720.722.87%-
Sep 22, 20250.720.720.700.700.70-0.57%-
Sep 19, 20250.730.730.700.700.70-2.23%-
Sep 18, 20250.740.740.720.720.72-1.37%-
Sep 17, 20250.750.750.730.730.73-0.82%-
Sep 16, 20250.760.760.730.730.73-2.65%-
Sep 15, 20250.710.750.710.750.752.17%-
Sep 12, 20250.740.740.740.740.740.82%-
Sep 11, 20250.710.740.710.730.73-1.35%-
Sep 10, 20250.750.750.740.740.74-1.59%-
Sep 9, 20250.750.760.750.750.75-4.56%-
Sep 8, 20250.790.790.790.790.79-1.74%-
Sep 5, 20250.740.800.740.800.808.06%-
Sep 4, 20250.740.740.740.740.74--
Sep 3, 20250.750.750.740.740.74-1.06%-
Sep 2, 20250.780.780.750.750.75-5.29%-
Sep 1, 20250.780.790.780.790.790.51%-
Aug 29, 20250.790.790.770.790.790.25%-
Aug 28, 20250.800.800.790.790.79-0.76%-
Aug 27, 20250.800.800.790.790.79-2.70%-
Aug 26, 20250.810.820.810.820.82-1.45%-
Aug 25, 20250.830.830.810.830.83-1.66%-
Aug 22, 20250.820.840.800.840.843.69%-
Aug 21, 20250.800.810.800.810.81-2.40%-
Aug 20, 20250.810.830.800.830.830.24%-
Aug 19, 20250.790.830.790.830.832.47%-
Aug 18, 20250.800.810.790.810.812.27%-
Aug 15, 20250.800.800.790.790.79-2.46%-
Aug 14, 20250.800.810.780.810.810.25%-
Aug 13, 20250.800.810.790.810.811.50%-
Aug 12, 20250.830.830.800.800.80-2.44%-
Aug 11, 20250.810.820.810.820.82-1.21%-
Aug 8, 20250.810.830.810.830.830.24%-
Aug 7, 20250.820.830.810.830.83-0.72%-
Aug 6, 20250.820.830.810.830.830.73%-
Aug 5, 20250.810.830.810.830.83-0.24%-
Aug 4, 20250.830.830.810.830.83--
Aug 1, 20250.850.850.830.830.83-1.19%-
Jul 31, 20250.860.860.840.840.84-1.18%-
Jul 30, 20250.840.850.840.850.850.24%-
Jul 29, 20250.840.850.840.850.85--
Jul 28, 20250.840.860.840.850.85-1.40%-
Jul 25, 20250.850.860.840.860.861.42%-
Jul 24, 20250.860.860.850.850.85-3.86%-
Jul 23, 20250.850.880.850.880.880.46%-
Jul 22, 20250.860.880.850.880.88-0.68%-
Jul 21, 20250.870.880.860.880.883.28%-