Mister Spex SE (ETR:MRX)
Germany
· Delayed Price · Currency is EUR 1.315
+0.065 (5.20%)
Apr 29, 2026, 5:35 PM CET
Mister Spex SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1.26 | 1.32 | 1.26 | 1.32 | 1.32 | 5.20% | 22,248 |
| Apr 28, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -2.34% | 26,585 |
| Apr 27, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -1.54% | 5,505 |
| Apr 24, 2026 | 1.28 | 1.32 | 1.28 | 1.30 | 1.30 | - | 1,584 |
| Apr 23, 2026 | 1.32 | 1.32 | 1.30 | 1.30 | 1.30 | -1.52% | 20 |
| Apr 22, 2026 | 1.30 | 1.32 | 1.30 | 1.32 | 1.32 | 1.54% | 11 |
| Apr 21, 2026 | 1.30 | 1.32 | 1.30 | 1.30 | 1.30 | - | 46,332 |
| Apr 20, 2026 | 1.31 | 1.32 | 1.30 | 1.30 | 1.30 | -0.76% | 74,610 |
| Apr 17, 2026 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | 0.38% | 14,445 |
| Apr 16, 2026 | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | - | 13 |
| Apr 15, 2026 | 1.31 | 1.31 | 1.30 | 1.31 | 1.31 | - | 5,066 |
| Apr 14, 2026 | 1.33 | 1.33 | 1.30 | 1.31 | 1.31 | - | 13,454 |
| Apr 13, 2026 | 1.30 | 1.32 | 1.29 | 1.31 | 1.31 | - | 3,949 |
| Apr 10, 2026 | 1.32 | 1.32 | 1.30 | 1.31 | 1.31 | -0.76% | 4,652 |
| Apr 9, 2026 | 1.28 | 1.32 | 1.28 | 1.32 | 1.32 | 0.77% | 630 |
| Apr 8, 2026 | 1.28 | 1.32 | 1.28 | 1.31 | 1.31 | - | 19,780 |
| Apr 7, 2026 | 1.28 | 1.31 | 1.28 | 1.31 | 1.31 | 0.38% | 4,931 |
| Apr 2, 2026 | 1.27 | 1.30 | 1.27 | 1.30 | 1.30 | 1.17% | 154 |
| Apr 1, 2026 | 1.33 | 1.33 | 1.27 | 1.29 | 1.29 | - | 1,084 |
| Mar 31, 2026 | 1.30 | 1.33 | 1.29 | 1.29 | 1.29 | 0.78% | 5,985 |
| Mar 30, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Mar 27, 2026 | 1.29 | 1.30 | 1.28 | 1.28 | 1.28 | 0.39% | 7,855 |
| Mar 26, 2026 | 1.28 | 1.28 | 1.25 | 1.27 | 1.27 | 1.60% | 4,205 |
| Mar 25, 2026 | 1.28 | 1.28 | 1.25 | 1.25 | 1.25 | - | 1,814 |
| Mar 24, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Mar 23, 2026 | 1.29 | 1.29 | 1.25 | 1.25 | 1.25 | -0.79% | 921 |
| Mar 20, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.80% | 25 |
| Mar 19, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.40% | 1,442 |
| Mar 18, 2026 | 1.26 | 1.29 | 1.25 | 1.26 | 1.26 | -1.57% | 23,306 |
| Mar 17, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -1.54% | - |
| Mar 16, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | -1.89% | 3,143 |
| Mar 13, 2026 | 1.33 | 1.36 | 1.31 | 1.32 | 1.32 | 0.76% | 8,461 |
| Mar 12, 2026 | 1.34 | 1.36 | 1.31 | 1.31 | 1.31 | -2.24% | 18,554 |
| Mar 11, 2026 | 1.25 | 1.36 | 1.25 | 1.34 | 1.34 | 2.68% | 16,058 |
| Mar 10, 2026 | 1.25 | 1.31 | 1.25 | 1.31 | 1.31 | 1.95% | 1,848 |
| Mar 9, 2026 | 1.21 | 1.30 | 1.20 | 1.28 | 1.28 | 6.22% | 11,083 |
| Mar 6, 2026 | 1.28 | 1.28 | 1.21 | 1.21 | 1.21 | -7.31% | 16,633 |
| Mar 5, 2026 | 1.30 | 1.30 | 1.28 | 1.30 | 1.30 | 1.56% | 352 |
| Mar 4, 2026 | 1.20 | 1.28 | 1.20 | 1.28 | 1.28 | 1.99% | 1,439 |
| Mar 3, 2026 | 1.27 | 1.29 | 1.26 | 1.26 | 1.26 | -1.18% | 2,440 |
| Mar 2, 2026 | 1.36 | 1.36 | 1.27 | 1.27 | 1.27 | 2.42% | 41,207 |
| Feb 27, 2026 | 1.32 | 1.32 | 1.23 | 1.24 | 1.24 | -4.62% | 1,465 |
| Feb 26, 2026 | 1.30 | 1.36 | 1.21 | 1.30 | 1.30 | 1.96% | 27,884 |
| Feb 25, 2026 | 1.30 | 1.30 | 1.27 | 1.28 | 1.28 | -0.39% | 2,965 |
| Feb 24, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -3.76% | 2,500 |
| Feb 23, 2026 | 1.36 | 1.36 | 1.30 | 1.33 | 1.33 | 0.38% | 10,516 |
| Feb 20, 2026 | 1.31 | 1.33 | 1.31 | 1.33 | 1.33 | 1.15% | 9,661 |
| Feb 19, 2026 | 1.34 | 1.34 | 1.31 | 1.31 | 1.31 | -1.13% | 10,744 |
| Feb 18, 2026 | 1.34 | 1.34 | 1.33 | 1.33 | 1.33 | - | 13 |
| Feb 17, 2026 | 1.34 | 1.34 | 1.33 | 1.33 | 1.33 | - | 16 |
| Feb 16, 2026 | 1.31 | 1.34 | 1.30 | 1.33 | 1.33 | - | 13,294 |
| Feb 13, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Feb 12, 2026 | 1.33 | 1.35 | 1.31 | 1.33 | 1.33 | 0.38% | 2,940 |
| Feb 11, 2026 | 1.26 | 1.35 | 1.26 | 1.32 | 1.32 | -0.75% | 16,271 |
| Feb 10, 2026 | 1.36 | 1.36 | 1.31 | 1.33 | 1.33 | -0.37% | 2,430 |
| Feb 9, 2026 | 1.27 | 1.36 | 1.27 | 1.34 | 1.34 | 0.75% | 1,501 |
| Feb 6, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -0.38% | 250 |
| Feb 5, 2026 | 1.45 | 1.48 | 1.30 | 1.33 | 1.33 | -7.96% | 21,476 |
| Feb 4, 2026 | 1.40 | 1.45 | 1.40 | 1.45 | 1.45 | 6.25% | 5,296 |
| Feb 3, 2026 | 1.26 | 1.45 | 1.26 | 1.36 | 1.36 | 2.26% | 24,797 |
| Feb 2, 2026 | 1.32 | 1.59 | 1.32 | 1.33 | 1.33 | 1.14% | 42,602 |
| Jan 30, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.38% | 5,964 |
| Jan 29, 2026 | 1.28 | 1.35 | 1.28 | 1.31 | 1.31 | -0.76% | 36,292 |
| Jan 28, 2026 | 1.30 | 1.32 | 1.28 | 1.32 | 1.32 | 3.13% | 12,586 |
| Jan 27, 2026 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | 1.59% | 11 |
| Jan 26, 2026 | 1.25 | 1.28 | 1.23 | 1.26 | 1.26 | 0.80% | 12,522 |
| Jan 23, 2026 | 1.25 | 1.30 | 1.25 | 1.25 | 1.25 | -0.40% | 15,453 |
| Jan 22, 2026 | 1.30 | 1.30 | 1.25 | 1.26 | 1.26 | -1.57% | 12,464 |
| Jan 21, 2026 | 1.25 | 1.28 | 1.25 | 1.28 | 1.28 | - | 970 |
| Jan 20, 2026 | 1.26 | 1.28 | 1.25 | 1.28 | 1.28 | -0.39% | 3,194 |
| Jan 19, 2026 | 1.25 | 1.28 | 1.25 | 1.28 | 1.28 | -1.16% | 601 |
| Jan 16, 2026 | 1.32 | 1.32 | 1.27 | 1.30 | 1.30 | 1.17% | 25,484 |
| Jan 15, 2026 | 1.37 | 1.37 | 1.28 | 1.28 | 1.28 | -5.88% | 23,834 |
| Jan 14, 2026 | 1.27 | 1.36 | 1.27 | 1.36 | 1.36 | 7.09% | 1,413 |
| Jan 13, 2026 | 1.30 | 1.30 | 1.27 | 1.27 | 1.27 | -1.93% | 3,891 |
| Jan 12, 2026 | 1.30 | 1.30 | 1.27 | 1.30 | 1.30 | -0.38% | 23,350 |
| Jan 9, 2026 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | 0.39% | 145 |
| Jan 8, 2026 | 1.31 | 1.32 | 1.28 | 1.30 | 1.30 | -1.52% | 1,298 |
| Jan 7, 2026 | 1.33 | 1.34 | 1.28 | 1.32 | 1.32 | -1.50% | 6,258 |
| Jan 6, 2026 | 1.36 | 1.36 | 1.31 | 1.34 | 1.34 | 3.49% | 1,770 |
| Jan 5, 2026 | 1.25 | 1.29 | 1.25 | 1.29 | 1.29 | -1.15% | 15,916 |
| Jan 2, 2026 | 1.26 | 1.39 | 1.25 | 1.31 | 1.31 | 3.98% | 2,390 |
| Dec 30, 2025 | 1.27 | 1.31 | 1.25 | 1.26 | 1.26 | -3.46% | 12,311 |
| Dec 29, 2025 | 1.32 | 1.32 | 1.26 | 1.30 | 1.30 | 0.78% | 14,741 |
| Dec 23, 2025 | 1.26 | 1.30 | 1.26 | 1.29 | 1.29 | -0.39% | 8,826 |
| Dec 22, 2025 | 1.32 | 1.32 | 1.26 | 1.30 | 1.30 | 3.19% | 29,820 |
| Dec 19, 2025 | 1.27 | 1.33 | 1.26 | 1.26 | 1.26 | -1.18% | 17,592 |
| Dec 18, 2025 | 1.26 | 1.28 | 1.26 | 1.27 | 1.27 | -0.39% | 3,311 |
| Dec 17, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.39% | - |
| Dec 16, 2025 | 1.25 | 1.29 | 1.25 | 1.28 | 1.28 | 2.40% | 7,961 |
| Dec 15, 2025 | 1.28 | 1.29 | 1.25 | 1.25 | 1.25 | -3.10% | 4,425 |
| Dec 12, 2025 | 1.30 | 1.30 | 1.26 | 1.29 | 1.29 | 1.57% | 9,547 |
| Dec 11, 2025 | 1.26 | 1.36 | 1.26 | 1.27 | 1.27 | -0.78% | 13,653 |
| Dec 10, 2025 | 1.30 | 1.35 | 1.28 | 1.28 | 1.28 | -3.03% | 21,332 |
| Dec 9, 2025 | 1.30 | 1.32 | 1.30 | 1.32 | 1.32 | 1.15% | 9,246 |
| Dec 8, 2025 | 1.31 | 1.31 | 1.26 | 1.31 | 1.31 | -0.38% | 17,989 |
| Dec 5, 2025 | 1.31 | 1.31 | 1.26 | 1.31 | 1.31 | 2.75% | 6,252 |
| Dec 4, 2025 | 1.26 | 1.29 | 1.26 | 1.28 | 1.28 | -1.54% | 4,067 |
| Dec 3, 2025 | 1.25 | 1.33 | 1.25 | 1.30 | 1.30 | 0.78% | 33,696 |
| Dec 2, 2025 | 1.33 | 1.33 | 1.29 | 1.29 | 1.29 | -3.75% | 8,254 |