MPC Energy Solutions N.V. (BST:5IX)
Germany
· Delayed Price · Currency is EUR 1.175
+0.040 (3.52%)
At close: Mar 5, 2026
MPC Energy Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1.13 | 1.18 | 1.13 | 1.18 | 1.18 | 3.52% | - |
| Mar 4, 2026 | 1.16 | 1.16 | 1.13 | 1.14 | 1.14 | -1.73% | - |
| Mar 3, 2026 | 1.16 | 1.18 | 1.15 | 1.16 | 1.16 | -0.86% | - |
| Mar 2, 2026 | 1.17 | 1.19 | 1.14 | 1.17 | 1.17 | -0.85% | - |
| Feb 27, 2026 | 1.14 | 1.21 | 1.14 | 1.18 | 1.18 | -0.42% | - |
| Feb 26, 2026 | 1.13 | 1.19 | 1.13 | 1.18 | 1.18 | 3.96% | - |
| Feb 25, 2026 | 1.17 | 1.19 | 1.14 | 1.14 | 1.14 | -2.99% | - |
| Feb 24, 2026 | 1.19 | 1.20 | 1.17 | 1.17 | 1.17 | -1.27% | - |
| Feb 23, 2026 | 1.19 | 1.20 | 1.18 | 1.19 | 1.19 | -0.84% | - |
| Feb 20, 2026 | 1.19 | 1.21 | 1.19 | 1.20 | 1.20 | 0.84% | - |
| Feb 19, 2026 | 1.19 | 1.22 | 1.17 | 1.19 | 1.19 | -0.42% | - |
| Feb 18, 2026 | 1.20 | 1.21 | 1.18 | 1.19 | 1.19 | -0.83% | - |
| Feb 17, 2026 | 1.20 | 1.21 | 1.19 | 1.20 | 1.20 | 0.42% | - |
| Feb 16, 2026 | 1.21 | 1.21 | 1.19 | 1.20 | 1.20 | -0.42% | - |
| Feb 13, 2026 | 1.20 | 1.22 | 1.20 | 1.20 | 1.20 | -0.41% | - |
| Feb 12, 2026 | 1.22 | 1.22 | 1.20 | 1.21 | 1.21 | -0.82% | - |
| Feb 11, 2026 | 1.21 | 1.25 | 1.21 | 1.22 | 1.22 | -0.82% | 40,000 |
| Feb 10, 2026 | 1.18 | 1.23 | 1.18 | 1.23 | 1.23 | 3.38% | - |
| Feb 9, 2026 | 1.21 | 1.21 | 1.18 | 1.19 | 1.19 | -1.66% | - |
| Feb 6, 2026 | 1.20 | 1.21 | 1.19 | 1.21 | 1.21 | 0.84% | - |
| Feb 5, 2026 | 1.19 | 1.21 | 1.17 | 1.20 | 1.20 | 0.84% | - |
| Feb 4, 2026 | 1.18 | 1.21 | 1.18 | 1.19 | 1.19 | 0.42% | - |
| Feb 3, 2026 | 1.11 | 1.19 | 1.11 | 1.18 | 1.18 | 3.51% | - |
| Feb 2, 2026 | 1.10 | 1.17 | 1.10 | 1.14 | 1.14 | 0.88% | - |
| Jan 30, 2026 | 1.15 | 1.20 | 1.11 | 1.13 | 1.13 | -1.31% | - |
| Jan 29, 2026 | 1.17 | 1.20 | 1.15 | 1.15 | 1.15 | -2.14% | - |
| Jan 28, 2026 | 1.16 | 1.20 | 1.15 | 1.17 | 1.17 | 1.30% | - |
| Jan 27, 2026 | 1.12 | 1.19 | 1.11 | 1.16 | 1.16 | 3.12% | - |
| Jan 26, 2026 | 1.15 | 1.17 | 1.12 | 1.12 | 1.12 | -2.18% | - |
| Jan 23, 2026 | 1.16 | 1.19 | 1.12 | 1.15 | 1.15 | -0.87% | - |
| Jan 22, 2026 | 1.13 | 1.17 | 1.13 | 1.16 | 1.16 | 2.21% | - |
| Jan 21, 2026 | 1.06 | 1.16 | 1.06 | 1.13 | 1.13 | 5.12% | - |
| Jan 20, 2026 | 1.14 | 1.14 | 1.07 | 1.08 | 1.08 | -7.33% | - |
| Jan 19, 2026 | 1.17 | 1.17 | 1.10 | 1.16 | 1.16 | 6.42% | 5,042 |
| Jan 16, 2026 | 1.04 | 1.13 | 1.04 | 1.09 | 1.09 | 2.83% | - |
| Jan 15, 2026 | 1.11 | 1.12 | 1.06 | 1.06 | 1.06 | -4.50% | - |
| Jan 14, 2026 | 1.10 | 1.13 | 1.07 | 1.11 | 1.11 | 0.91% | - |
| Jan 13, 2026 | 1.10 | 1.12 | 1.07 | 1.10 | 1.10 | 0.46% | - |
| Jan 12, 2026 | 1.09 | 1.12 | 1.05 | 1.10 | 1.10 | 0.92% | - |
| Jan 9, 2026 | 1.07 | 1.12 | 1.06 | 1.09 | 1.09 | 1.40% | - |
| Jan 8, 2026 | 1.10 | 1.11 | 1.03 | 1.07 | 1.07 | -2.28% | - |
| Jan 7, 2026 | 1.06 | 1.12 | 1.04 | 1.10 | 1.10 | -0.45% | - |
| Jan 6, 2026 | 1.10 | 1.13 | 1.00 | 1.10 | 1.10 | - | - |
| Jan 5, 2026 | 1.12 | 1.14 | 1.10 | 1.10 | 1.10 | -1.35% | - |
| Jan 2, 2026 | 1.10 | 1.13 | 1.10 | 1.12 | 1.12 | 4.69% | - |
| Dec 30, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.93% | - |
| Dec 29, 2025 | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | 3.86% | - |
| Dec 23, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.96% | - |
| Dec 22, 2025 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | 0.97% | - |
| Dec 19, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -2.36% | - |
| Dec 18, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Dec 17, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 2.91% | - |
| Dec 16, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -1.44% | - |
| Dec 15, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -2.34% | - |
| Dec 12, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Dec 11, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Dec 10, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Dec 9, 2025 | 1.08 | 1.08 | 1.06 | 1.07 | 1.07 | 0.47% | - |
| Dec 8, 2025 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | -1.84% | - |
| Dec 5, 2025 | 1.05 | 1.09 | 1.05 | 1.09 | 1.09 | 0.93% | - |
| Dec 4, 2025 | 1.08 | 1.08 | 1.06 | 1.08 | 1.08 | - | - |
| Dec 3, 2025 | 1.08 | 1.08 | 1.05 | 1.08 | 1.08 | - | - |
| Dec 2, 2025 | 1.08 | 1.08 | 1.05 | 1.08 | 1.08 | - | - |
| Dec 1, 2025 | 1.09 | 1.09 | 1.05 | 1.08 | 1.08 | 0.47% | - |
| Nov 28, 2025 | 1.06 | 1.07 | 1.03 | 1.07 | 1.07 | 3.38% | - |
| Nov 27, 2025 | 1.06 | 1.06 | 1.03 | 1.04 | 1.04 | - | - |
| Nov 26, 2025 | 1.06 | 1.06 | 1.03 | 1.04 | 1.04 | 0.49% | - |
| Nov 25, 2025 | 1.07 | 1.07 | 1.03 | 1.03 | 1.03 | -3.29% | - |
| Nov 24, 2025 | 1.06 | 1.07 | 1.03 | 1.07 | 1.07 | 3.40% | - |
| Nov 21, 2025 | 1.07 | 1.07 | 1.03 | 1.03 | 1.03 | -3.29% | - |
| Nov 20, 2025 | 1.09 | 1.09 | 1.05 | 1.07 | 1.07 | - | - |
| Nov 19, 2025 | 1.07 | 1.07 | 1.05 | 1.07 | 1.07 | 1.91% | - |
| Nov 18, 2025 | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | -0.48% | - |
| Nov 17, 2025 | 1.10 | 1.10 | 1.05 | 1.05 | 1.05 | -4.11% | - |
| Nov 14, 2025 | 1.06 | 1.10 | 1.06 | 1.10 | 1.10 | 2.82% | - |
| Nov 13, 2025 | 1.04 | 1.07 | 1.04 | 1.07 | 1.07 | 0.47% | 625 |
| Nov 12, 2025 | 1.05 | 1.06 | 1.03 | 1.06 | 1.06 | 3.41% | - |
| Nov 11, 2025 | 1.04 | 1.13 | 1.03 | 1.03 | 1.03 | -1.44% | 2,000 |
| Nov 10, 2025 | 0.72 | 1.06 | 0.72 | 1.04 | 1.04 | 46.07% | 35,000 |
| Nov 7, 2025 | 0.71 | 0.71 | 0.70 | 0.71 | 0.71 | -1.11% | - |
| Nov 6, 2025 | 0.75 | 0.75 | 0.71 | 0.72 | 0.72 | -6.25% | - |
| Nov 5, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 0.79% | - |
| Nov 4, 2025 | 0.78 | 0.78 | 0.76 | 0.76 | 0.76 | -3.05% | - |
| Nov 3, 2025 | 0.74 | 0.79 | 0.74 | 0.79 | 0.79 | 2.61% | - |
| Oct 31, 2025 | 0.76 | 0.77 | 0.73 | 0.77 | 0.77 | 5.51% | - |
| Oct 30, 2025 | 0.75 | 0.75 | 0.73 | 0.73 | 0.73 | - | - |
| Oct 29, 2025 | 0.74 | 0.74 | 0.71 | 0.73 | 0.73 | 1.68% | - |
| Oct 28, 2025 | 0.71 | 0.72 | 0.71 | 0.71 | 0.71 | -0.56% | - |
| Oct 27, 2025 | 0.75 | 0.75 | 0.72 | 0.72 | 0.72 | -4.27% | - |
| Oct 24, 2025 | 0.74 | 0.75 | 0.71 | 0.75 | 0.75 | 5.34% | - |
| Oct 23, 2025 | 0.75 | 0.75 | 0.71 | 0.71 | 0.71 | -2.20% | - |
| Oct 22, 2025 | 0.67 | 0.73 | 0.67 | 0.73 | 0.73 | 5.81% | - |
| Oct 21, 2025 | 0.73 | 0.73 | 0.69 | 0.69 | 0.69 | -2.27% | - |
| Oct 20, 2025 | 0.73 | 0.73 | 0.70 | 0.70 | 0.70 | -3.56% | - |
| Oct 17, 2025 | 0.73 | 0.73 | 0.70 | 0.73 | 0.73 | 2.82% | - |
| Oct 16, 2025 | 0.72 | 0.72 | 0.71 | 0.71 | 0.71 | 0.85% | - |
| Oct 15, 2025 | 0.72 | 0.72 | 0.70 | 0.70 | 0.70 | -2.49% | - |
| Oct 14, 2025 | 0.74 | 0.74 | 0.70 | 0.72 | 0.72 | -3.22% | - |
| Oct 13, 2025 | 0.75 | 0.75 | 0.71 | 0.75 | 0.75 | 3.32% | - |
| Oct 10, 2025 | 0.75 | 0.75 | 0.72 | 0.72 | 0.72 | -5.99% | - |