Michelmersh Brick Holdings plc (FRA:MPO)
Germany
· Delayed Price · Currency is EUR 1.030
+0.075 (7.85%)
At close: Dec 5, 2025
FRA:MPO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.96 | 1.03 | 0.96 | 1.03 | 1.03 | 7.85% | 1,500 |
| Dec 4, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -7.28% | - |
| Dec 3, 2025 | 0.94 | 1.03 | 0.94 | 1.03 | 1.03 | 15.08% | 200 |
| Dec 2, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -12.25% | - |
| Dec 1, 2025 | 0.96 | 1.02 | 0.96 | 1.02 | 1.02 | 6.25% | 8 |
| Nov 28, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 1.59% | - |
| Nov 27, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Nov 26, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.93 | 1.07% | - |
| Nov 25, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.92 | -9.22% | - |
| Nov 24, 2025 | 0.93 | 1.03 | 0.93 | 1.03 | 1.01 | 11.35% | 416 |
| Nov 21, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.91 | -1.07% | - |
| Nov 20, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.92 | 0.54% | - |
| Nov 19, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.91 | -1.59% | - |
| Nov 18, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.93 | 2.72% | - |
| Nov 17, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.90 | 0.55% | - |
| Nov 14, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.90 | -1.61% | - |
| Nov 13, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.91 | - | - |
| Nov 12, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.91 | -10.58% | - |
| Nov 11, 2025 | 0.93 | 1.04 | 0.93 | 1.04 | 1.02 | 11.83% | 435 |
| Nov 10, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.91 | - | - |
| Nov 7, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.91 | -1.59% | - |
| Nov 6, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.93 | 0.53% | - |
| Nov 5, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.92 | -0.53% | - |
| Nov 4, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.93 | -2.58% | - |
| Nov 3, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.95 | 1.57% | - |
| Oct 31, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.94 | 1.06% | - |
| Oct 30, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.93 | - | - |
| Oct 29, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.93 | -2.58% | - |
| Oct 28, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.95 | -10.19% | - |
| Oct 27, 2025 | 0.99 | 1.08 | 0.99 | 1.08 | 1.06 | 13.68% | 277 |
| Oct 24, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.93 | -0.52% | - |
| Oct 23, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.94 | 3.24% | - |
| Oct 22, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.91 | -1.60% | - |
| Oct 21, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.92 | -7.84% | - |
| Oct 20, 2025 | 0.95 | 1.02 | 0.95 | 1.02 | 1.00 | 6.81% | 3,935 |
| Oct 17, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.94 | -1.55% | - |
| Oct 16, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.95 | - | - |
| Oct 15, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.95 | -8.49% | - |
| Oct 14, 2025 | 1.00 | 1.06 | 1.00 | 1.06 | 1.04 | 4.95% | 8,000 |
| Oct 13, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 0.99 | -3.81% | - |
| Oct 10, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.03 | -0.94% | - |
| Oct 9, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.04 | -9.40% | - |
| Oct 8, 2025 | 1.06 | 1.17 | 1.06 | 1.17 | 1.15 | 11.43% | 277 |
| Oct 7, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.03 | 0.96% | - |
| Oct 6, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.02 | 0.97% | - |
| Oct 3, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.01 | -2.83% | - |
| Oct 2, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.04 | 1.92% | - |
| Oct 1, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.02 | -1.89% | - |
| Sep 30, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.04 | -7.83% | - |
| Sep 29, 2025 | 1.06 | 1.15 | 1.06 | 1.15 | 1.13 | 8.49% | 260 |
| Sep 26, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.04 | - | - |
| Sep 25, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.04 | -0.93% | - |
| Sep 24, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.05 | -0.93% | - |
| Sep 23, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.06 | - | - |
| Sep 22, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.06 | - | - |
| Sep 19, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.06 | - | - |
| Sep 18, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.06 | - | - |
| Sep 17, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.06 | -9.24% | - |
| Sep 16, 2025 | 1.10 | 1.19 | 1.10 | 1.19 | 1.17 | 9.17% | 378 |
| Sep 15, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.07 | - | - |
| Sep 12, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.07 | - | - |
| Sep 11, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.07 | -2.68% | - |
| Sep 10, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.10 | 4.67% | - |
| Sep 9, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.05 | -10.83% | - |
| Sep 8, 2025 | 1.05 | 1.20 | 1.05 | 1.20 | 1.18 | 16.50% | 1,309 |
| Sep 5, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.01 | 0.98% | - |
| Sep 4, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.00 | - | - |
| Sep 3, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.00 | -6.42% | - |
| Sep 2, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.07 | -3.54% | 223 |
| Sep 1, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.11 | -2.59% | - |
| Aug 29, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.14 | -0.85% | - |
| Aug 28, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.15 | 0.86% | - |
| Aug 27, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.14 | -0.85% | - |
| Aug 26, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.15 | - | - |
| Aug 25, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.15 | 0.86% | - |
| Aug 22, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.14 | - | - |
| Aug 21, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.14 | 0.87% | - |
| Aug 20, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.13 | 0.88% | - |
| Aug 19, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.12 | -0.87% | - |
| Aug 18, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.13 | -0.86% | - |
| Aug 15, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.14 | - | - |
| Aug 14, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.14 | 0.87% | - |
| Aug 13, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.13 | -1.71% | - |
| Aug 12, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.15 | -0.85% | - |
| Aug 11, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.16 | - | - |
| Aug 8, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.16 | 0.85% | - |
| Aug 7, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.15 | -1.68% | - |
| Aug 6, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.17 | -2.46% | - |
| Aug 5, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.20 | -0.81% | - |
| Aug 4, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.21 | -1.60% | - |
| Aug 1, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.23 | - | - |
| Jul 31, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.23 | 0.81% | - |
| Jul 30, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.22 | 0.81% | - |
| Jul 29, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.21 | 0.82% | - |
| Jul 28, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.20 | -0.81% | - |
| Jul 25, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.21 | - | - |
| Jul 24, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.21 | - | - |
| Jul 23, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.21 | -1.60% | - |
| Jul 22, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.23 | -1.57% | - |
| Jul 21, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.25 | -0.78% | - |