Pop Mart International Group Limited (FRA:735)
Germany
· Delayed Price · Currency is EUR 24.20
+0.40 (1.68%)
At close: Dec 5, 2025
FRA:735 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 1.68% | 358 |
| Dec 4, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -0.83% | 600 |
| Dec 3, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 200 |
| Dec 2, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 1.69% | 8 |
| Dec 1, 2025 | 23.80 | 23.80 | 23.60 | 23.60 | 23.60 | -6.35% | 757 |
| Nov 28, 2025 | 25.00 | 25.20 | 25.00 | 25.20 | 25.20 | 3.28% | 920 |
| Nov 27, 2025 | 24.20 | 24.40 | 24.20 | 24.40 | 24.40 | 7.02% | 517 |
| Nov 26, 2025 | 22.60 | 22.80 | 22.60 | 22.80 | 22.80 | 2.70% | 3,598 |
| Nov 25, 2025 | 22.20 | 22.60 | 22.20 | 22.20 | 22.20 | - | 3,300 |
| Nov 24, 2025 | 21.80 | 22.20 | 21.80 | 22.20 | 22.20 | 0.91% | 39 |
| Nov 21, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.90% | - |
| Nov 20, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -2.63% | 600 |
| Nov 19, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -1.72% | 105 |
| Nov 18, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -2.52% | 700 |
| Nov 17, 2025 | 24.00 | 24.00 | 23.80 | 23.80 | 23.80 | - | - |
| Nov 14, 2025 | 23.80 | 24.00 | 23.80 | 23.80 | 23.80 | -1.65% | 610 |
| Nov 13, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.82% | 784 |
| Nov 12, 2025 | 24.20 | 24.40 | 24.20 | 24.40 | 24.40 | -0.81% | 2,700 |
| Nov 10, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 8.85% | 200 |
| Nov 7, 2025 | 22.80 | 22.80 | 22.60 | 22.60 | 22.60 | -6.61% | 874 |
| Nov 6, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | 300 |
| Nov 5, 2025 | 24.00 | 24.20 | 24.00 | 24.20 | 24.20 | -0.82% | 1,000 |
| Nov 4, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -3.17% | 50 |
| Nov 3, 2025 | 25.40 | 25.40 | 25.20 | 25.20 | 25.20 | -0.79% | 395 |
| Oct 30, 2025 | 25.20 | 25.60 | 25.20 | 25.40 | 25.40 | 0.79% | 603 |
| Oct 29, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | 130 |
| Oct 28, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -3.08% | 42 |
| Oct 27, 2025 | 25.80 | 26.00 | 25.80 | 26.00 | 26.00 | 3.17% | 660 |
| Oct 24, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -2.33% | 717 |
| Oct 23, 2025 | 25.80 | 26.00 | 25.60 | 25.80 | 25.80 | -8.51% | 1,663 |
| Oct 22, 2025 | 28.60 | 28.80 | 28.20 | 28.20 | 28.20 | -9.62% | 2,170 |
| Oct 21, 2025 | 28.20 | 31.20 | 27.80 | 31.20 | 31.20 | 3.31% | 7,794 |
| Oct 20, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -0.66% | 50 |
| Oct 17, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -5.59% | 837 |
| Oct 16, 2025 | 31.60 | 32.20 | 31.60 | 32.20 | 32.20 | 7.33% | 883 |
| Oct 15, 2025 | 30.20 | 31.20 | 30.00 | 30.00 | 30.00 | 3.45% | 895 |
| Oct 14, 2025 | 29.60 | 29.60 | 29.00 | 29.00 | 29.00 | - | 1,585 |
| Oct 13, 2025 | 28.60 | 29.00 | 28.60 | 29.00 | 29.00 | 2.84% | 1,900 |
| Oct 10, 2025 | 28.80 | 28.80 | 27.00 | 28.20 | 28.20 | -2.76% | 605 |
| Oct 9, 2025 | 28.80 | 29.00 | 28.80 | 29.00 | 29.00 | 3.57% | 314 |
| Oct 8, 2025 | 28.00 | 28.00 | 27.80 | 28.00 | 28.00 | 0.72% | 217 |
| Oct 7, 2025 | 28.00 | 28.00 | 27.80 | 27.80 | 27.80 | -0.71% | 780 |
| Oct 6, 2025 | 28.80 | 28.80 | 27.80 | 28.00 | 28.00 | 0.72% | 320 |
| Oct 3, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 0.72% | 400 |
| Oct 2, 2025 | 27.40 | 28.00 | 27.40 | 27.60 | 27.60 | -4.17% | 2,075 |
| Oct 1, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -0.69% | 1,100 |
| Sep 30, 2025 | 28.80 | 29.00 | 28.80 | 29.00 | 29.00 | 0.69% | 769 |
| Sep 29, 2025 | 28.80 | 28.80 | 28.60 | 28.80 | 28.80 | -2.70% | 122 |
| Sep 26, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 3.50% | 30 |
| Sep 25, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 1.42% | 100 |
| Sep 24, 2025 | 27.80 | 28.20 | 27.80 | 28.20 | 28.20 | -1.40% | 160 |
| Sep 23, 2025 | 28.60 | 28.80 | 28.60 | 28.60 | 28.60 | -3.38% | 824 |
| Sep 22, 2025 | 29.40 | 29.60 | 29.20 | 29.60 | 29.60 | 0.68% | 412 |
| Sep 19, 2025 | 29.80 | 30.00 | 29.40 | 29.40 | 29.40 | 0.68% | 454 |
| Sep 18, 2025 | 28.80 | 29.20 | 28.60 | 29.20 | 29.20 | 6.57% | 368 |
| Sep 17, 2025 | 27.20 | 27.80 | 27.20 | 27.40 | 27.40 | -0.72% | 1,375 |
| Sep 16, 2025 | 27.80 | 27.80 | 27.60 | 27.60 | 27.60 | -1.43% | 424 |
| Sep 15, 2025 | 28.80 | 28.80 | 28.00 | 28.00 | 28.00 | -7.89% | 5,659 |
| Sep 12, 2025 | 30.60 | 30.60 | 30.20 | 30.40 | 30.40 | 2.01% | 1,040 |
| Sep 11, 2025 | 30.00 | 30.20 | 29.80 | 29.80 | 29.80 | -1.32% | 1,339 |
| Sep 10, 2025 | 30.60 | 30.60 | 30.00 | 30.20 | 30.20 | -5.63% | 6,028 |
| Sep 9, 2025 | 31.00 | 32.20 | 31.00 | 32.00 | 32.00 | 1.91% | 1,820 |
| Sep 8, 2025 | 31.40 | 31.40 | 31.20 | 31.40 | 31.40 | -5.99% | 2,630 |
| Sep 5, 2025 | 34.00 | 34.00 | 33.40 | 33.40 | 33.40 | -1.18% | 858 |
| Sep 4, 2025 | 33.80 | 33.80 | 33.60 | 33.80 | 33.80 | -2.31% | 752 |
| Sep 3, 2025 | 34.60 | 34.80 | 34.60 | 34.60 | 34.60 | 1.17% | 953 |
| Sep 2, 2025 | 33.80 | 34.20 | 33.80 | 34.20 | 34.20 | 1.79% | 630 |
| Sep 1, 2025 | 34.80 | 34.80 | 33.00 | 33.60 | 33.60 | -5.62% | 1,841 |
| Aug 29, 2025 | 35.60 | 35.60 | 35.40 | 35.60 | 35.60 | -1.11% | 445 |
| Aug 28, 2025 | 35.60 | 36.00 | 35.20 | 36.00 | 36.00 | 1.12% | 2,360 |
| Aug 27, 2025 | 36.00 | 36.00 | 35.60 | 35.60 | 35.60 | -4.81% | 2,102 |
| Aug 26, 2025 | 37.00 | 37.40 | 36.60 | 37.40 | 37.40 | 3.31% | 3,034 |
| Aug 25, 2025 | 35.80 | 36.20 | 35.20 | 36.20 | 36.20 | 0.56% | 4,425 |
| Aug 22, 2025 | 35.40 | 36.40 | 35.40 | 36.00 | 36.00 | 2.27% | 5,044 |
| Aug 21, 2025 | 35.20 | 35.20 | 34.80 | 35.20 | 35.20 | - | 2,233 |
| Aug 20, 2025 | 34.20 | 35.20 | 34.20 | 35.20 | 35.20 | 12.10% | 3,802 |
| Aug 19, 2025 | 30.40 | 31.40 | 30.40 | 31.40 | 31.40 | -0.63% | 1,867 |
| Aug 18, 2025 | 31.00 | 31.60 | 31.00 | 31.60 | 31.60 | 6.04% | 423 |
| Aug 15, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - | 726 |
| Aug 14, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 2.76% | 602 |
| Aug 13, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 550 |
| Aug 12, 2025 | 29.00 | 29.00 | 28.80 | 29.00 | 29.00 | -2.03% | 601 |
| Aug 11, 2025 | 29.40 | 29.80 | 29.20 | 29.60 | 29.60 | -3.27% | 85 |
| Aug 8, 2025 | 30.60 | 30.60 | 30.00 | 30.60 | 30.60 | 2.00% | 256 |
| Aug 7, 2025 | 30.40 | 30.40 | 30.00 | 30.00 | 30.00 | -0.66% | 910 |
| Aug 6, 2025 | 30.00 | 30.60 | 29.80 | 30.20 | 30.20 | 7.09% | 2,902 |
| Aug 5, 2025 | 28.20 | 28.80 | 28.20 | 28.20 | 28.20 | 0.71% | 10,209 |
| Aug 4, 2025 | 27.60 | 28.00 | 27.40 | 28.00 | 28.00 | 2.94% | 362 |
| Aug 1, 2025 | 26.60 | 27.20 | 26.60 | 27.20 | 27.20 | -0.73% | 1,173 |
| Jul 31, 2025 | 27.40 | 27.40 | 27.20 | 27.40 | 27.40 | -4.86% | 991 |
| Jul 30, 2025 | 28.20 | 28.80 | 28.00 | 28.80 | 28.80 | -2.04% | 2,892 |
| Jul 29, 2025 | 28.40 | 29.40 | 28.40 | 29.40 | 29.40 | 7.30% | 3,193 |
| Jul 28, 2025 | 26.80 | 27.40 | 26.60 | 27.40 | 27.40 | - | 2,189 |
| Jul 25, 2025 | 26.60 | 27.80 | 26.40 | 27.40 | 27.40 | 0.74% | 50 |
| Jul 24, 2025 | 26.80 | 27.60 | 26.80 | 27.20 | 27.20 | 1.49% | 641 |
| Jul 23, 2025 | 26.60 | 26.80 | 26.40 | 26.80 | 26.80 | -0.74% | 325 |
| Jul 22, 2025 | 26.80 | 27.20 | 26.80 | 27.00 | 27.00 | - | 20 |
| Jul 21, 2025 | 27.00 | 27.00 | 26.80 | 27.00 | 27.00 | -2.88% | 901 |
| Jul 18, 2025 | 27.40 | 27.80 | 26.60 | 27.80 | 27.80 | 0.72% | 1,582 |
| Jul 17, 2025 | 27.40 | 27.80 | 27.20 | 27.60 | 27.60 | 0.73% | 1,212 |