Motorpoint Group Plc (FRA:1X4)
Germany
· Delayed Price · Currency is EUR 1.520
0.00 (0.00%)
At close: Dec 5, 2025
Motorpoint Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | - | - | - |
| Dec 4, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 0.66% | - |
| Dec 3, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.67% | - |
| Dec 2, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -0.66% | - |
| Dec 1, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Nov 28, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -0.66% | - |
| Nov 27, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 2.70% | - |
| Nov 26, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 4.23% | - |
| Nov 25, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.71% | - |
| Nov 24, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -2.76% | - |
| Nov 21, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Nov 20, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -1.36% | - |
| Nov 19, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.46 | -2.00% | - |
| Nov 18, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.49 | -1.32% | - |
| Nov 17, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.51 | -4.40% | - |
| Nov 14, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.58 | -5.36% | - |
| Nov 13, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.67 | 1.20% | - |
| Nov 12, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.65 | -2.92% | - |
| Nov 11, 2025 | 1.68 | 1.71 | 1.68 | 1.71 | 1.70 | 2.40% | 3,266 |
| Nov 10, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.66 | -1.76% | - |
| Nov 7, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.69 | 2.41% | - |
| Nov 6, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.65 | -1.19% | - |
| Nov 5, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.67 | -2.33% | - |
| Nov 4, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.71 | - | - |
| Nov 3, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.71 | 2.38% | - |
| Oct 31, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.67 | - | - |
| Oct 30, 2025 | 1.70 | 1.70 | 1.68 | 1.68 | 1.67 | -2.33% | - |
| Oct 29, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.71 | -0.58% | - |
| Oct 28, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.72 | - | - |
| Oct 27, 2025 | 1.70 | 1.73 | 1.70 | 1.73 | 1.72 | -0.57% | - |
| Oct 24, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.73 | 3.57% | - |
| Oct 23, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.67 | -3.45% | - |
| Oct 22, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.73 | 2.96% | - |
| Oct 21, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.68 | -1.17% | - |
| Oct 20, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.70 | -1.72% | - |
| Oct 17, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.73 | 2.35% | - |
| Oct 16, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.69 | -1.73% | - |
| Oct 15, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.72 | -0.57% | - |
| Oct 14, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.73 | - | - |
| Oct 13, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.73 | 2.35% | - |
| Oct 10, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.69 | -1.16% | - |
| Oct 9, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.71 | -1.15% | - |
| Oct 8, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.73 | 3.57% | - |
| Oct 7, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.67 | -1.75% | - |
| Oct 6, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.70 | 0.59% | - |
| Oct 3, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.69 | -1.16% | - |
| Oct 2, 2025 | 1.73 | 1.73 | 1.72 | 1.72 | 1.71 | -1.15% | - |
| Oct 1, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.73 | -1.14% | - |
| Sep 30, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.75 | 1.73% | - |
| Sep 29, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.72 | 0.58% | - |
| Sep 26, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.71 | -7.53% | - |
| Sep 25, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.85 | 1.09% | - |
| Sep 24, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.83 | 1.66% | - |
| Sep 23, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.80 | 1.12% | - |
| Sep 22, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.78 | -2.19% | - |
| Sep 19, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.82 | -0.54% | - |
| Sep 18, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.83 | 1.10% | - |
| Sep 17, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.81 | -1.62% | - |
| Sep 16, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.84 | 1.65% | - |
| Sep 15, 2025 | 1.85 | 1.85 | 1.82 | 1.82 | 1.81 | -1.62% | - |
| Sep 12, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.84 | 1.65% | - |
| Sep 11, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.81 | -1.62% | - |
| Sep 10, 2025 | 1.84 | 1.85 | 1.84 | 1.85 | 1.84 | - | - |
| Sep 9, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.84 | - | - |
| Sep 8, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.84 | 0.54% | - |
| Sep 5, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.83 | -0.54% | - |
| Sep 4, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.84 | -0.54% | - |
| Sep 3, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.85 | -2.62% | - |
| Sep 2, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.90 | -0.52% | - |
| Sep 1, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.91 | 0.52% | - |
| Aug 29, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.90 | 1.06% | - |
| Aug 28, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.88 | -0.53% | - |
| Aug 27, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.89 | 1.06% | - |
| Aug 26, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.87 | - | - |
| Aug 25, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.87 | - | - |
| Aug 22, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.87 | 0.53% | - |
| Aug 21, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.86 | -7.43% | - |
| Aug 20, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.00 | -1.94% | - |
| Aug 19, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.04 | - | - |
| Aug 18, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.04 | -0.96% | - |
| Aug 15, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.06 | 0.97% | - |
| Aug 14, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.04 | -0.96% | - |
| Aug 13, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.06 | 1.96% | - |
| Aug 12, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.02 | 0.99% | - |
| Aug 11, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.00 | -0.98% | - |
| Aug 8, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.02 | 0.99% | - |
| Aug 7, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.00 | - | - |
| Aug 6, 2025 | 2.04 | 2.04 | 2.02 | 2.02 | 2.00 | - | - |
| Aug 5, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.00 | -0.98% | - |
| Aug 4, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.02 | - | - |
| Aug 1, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.02 | 2.00% | - |
| Jul 31, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 1.98 | - | - |
| Jul 30, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 1.98 | -1.96% | - |
| Jul 29, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.02 | -0.97% | - |
| Jul 28, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.04 | 1.98% | - |
| Jul 25, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.00 | -0.98% | - |
| Jul 24, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.02 | 3.03% | - |
| Jul 23, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.96 | - | - |
| Jul 22, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.96 | -0.50% | - |
| Jul 21, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.97 | 1.02% | - |