MHP SE (FRA:MPQ)
Germany
· Delayed Price · Currency is EUR 5.20
+0.05 (0.97%)
At close: Dec 5, 2025
MHP SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.10 | 5.20 | 5.10 | 5.20 | 5.20 | 0.97% | 100 |
| Dec 4, 2025 | 4.88 | 5.15 | 4.88 | 5.15 | 5.15 | 4.67% | 100 |
| Dec 3, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 0.41% | - |
| Dec 2, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 0.41% | - |
| Dec 1, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | - |
| Nov 28, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -5.24% | - |
| Nov 27, 2025 | 4.90 | 5.15 | 4.90 | 5.15 | 5.15 | 5.97% | 1,300 |
| Nov 26, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -2.80% | - |
| Nov 25, 2025 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | -4.76% | 1,188 |
| Nov 24, 2025 | 4.56 | 5.25 | 4.56 | 5.25 | 5.25 | 16.67% | 1,038 |
| Nov 21, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.44% | - |
| Nov 20, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -12.23% | - |
| Nov 19, 2025 | 4.54 | 5.15 | 4.54 | 5.15 | 5.15 | 11.96% | 2,800 |
| Nov 18, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 2.68% | - |
| Nov 17, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 0.45% | - |
| Nov 14, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -0.45% | - |
| Nov 13, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - | - |
| Nov 12, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 0.45% | - |
| Nov 11, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -0.45% | - |
| Nov 10, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -0.44% | - |
| Nov 7, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.88% | - |
| Nov 6, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 0.44% | - |
| Nov 5, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -0.88% | - |
| Nov 4, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -0.44% | - |
| Nov 3, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -1.72% | - |
| Oct 31, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | - | - |
| Oct 30, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -0.43% | - |
| Oct 29, 2025 | 4.66 | 4.68 | 4.66 | 4.68 | 4.68 | 0.43% | 120 |
| Oct 28, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | - | - |
| Oct 27, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | - | - |
| Oct 24, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | - | - |
| Oct 23, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -6.43% | - |
| Oct 22, 2025 | 4.66 | 4.98 | 4.66 | 4.98 | 4.98 | 5.06% | 3,630 |
| Oct 21, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -4.82% | - |
| Oct 20, 2025 | 4.74 | 4.98 | 4.74 | 4.98 | 4.98 | 5.96% | 2,000 |
| Oct 17, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 0.86% | - |
| Oct 16, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | - | - |
| Oct 15, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -0.43% | - |
| Oct 14, 2025 | 4.66 | 4.68 | 4.66 | 4.68 | 4.68 | 0.43% | 300 |
| Oct 13, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -2.92% | - |
| Oct 10, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Oct 9, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -1.23% | - |
| Oct 8, 2025 | 4.88 | 4.88 | 4.86 | 4.86 | 4.86 | - | 500 |
| Oct 7, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -7.43% | - |
| Oct 6, 2025 | 4.82 | 5.25 | 4.82 | 5.25 | 5.25 | 9.38% | 159 |
| Oct 3, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -2.44% | - |
| Oct 2, 2025 | 4.80 | 4.92 | 4.80 | 4.92 | 4.92 | 0.41% | - |
| Oct 1, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -2.00% | - |
| Sep 30, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -1.96% | - |
| Sep 29, 2025 | 4.52 | 5.10 | 4.52 | 5.10 | 5.10 | 11.35% | 500 |
| Sep 26, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 1.78% | - |
| Sep 25, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.44% | - |
| Sep 24, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -0.44% | - |
| Sep 23, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 1.79% | - |
| Sep 22, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -0.89% | - |
| Sep 19, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 1.35% | - |
| Sep 18, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -2.20% | - |
| Sep 17, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -0.87% | - |
| Sep 16, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -0.43% | - |
| Sep 15, 2025 | 4.44 | 4.60 | 4.44 | 4.60 | 4.60 | 0.44% | - |
| Sep 12, 2025 | 4.48 | 4.58 | 4.48 | 4.58 | 4.58 | 3.15% | 550 |
| Sep 11, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -6.33% | - |
| Sep 10, 2025 | 4.72 | 4.74 | 4.72 | 4.74 | 4.74 | 0.42% | - |
| Sep 9, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - | - |
| Sep 8, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -2.07% | - |
| Sep 5, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 7.11% | - |
| Sep 4, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 1.81% | - |
| Sep 3, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -9.43% | - |
| Sep 2, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | - |
| Sep 1, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 0.41% | - |
| Aug 29, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -6.54% | - |
| Aug 28, 2025 | 4.92 | 5.20 | 4.92 | 5.20 | 5.20 | 7.00% | 400 |
| Aug 27, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -1.22% | - |
| Aug 26, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -3.53% | - |
| Aug 25, 2025 | 4.88 | 5.10 | 4.88 | 5.10 | 5.10 | -2.86% | 3,290 |
| Aug 22, 2025 | 4.78 | 5.25 | 4.78 | 5.25 | 5.25 | 9.38% | 110 |
| Aug 21, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -0.41% | - |
| Aug 20, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -2.03% | - |
| Aug 19, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 6.49% | - |
| Aug 18, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -7.60% | - |
| Aug 15, 2025 | 4.78 | 5.00 | 4.78 | 5.00 | 5.00 | -1.96% | 600 |
| Aug 14, 2025 | 4.64 | 5.10 | 4.64 | 5.10 | 5.10 | 3.24% | 7,820 |
| Aug 13, 2025 | 4.48 | 4.96 | 4.48 | 4.94 | 4.94 | -3.14% | 151 |
| Aug 12, 2025 | 4.90 | 5.10 | 4.90 | 5.10 | 5.10 | 0.99% | 320 |
| Aug 11, 2025 | 4.52 | 5.05 | 4.52 | 5.05 | 5.05 | 13.23% | 2,120 |
| Aug 8, 2025 | 4.94 | 4.94 | 4.46 | 4.46 | 4.46 | -7.85% | 625 |
| Aug 7, 2025 | 4.14 | 4.84 | 4.14 | 4.84 | 4.84 | 13.08% | 100 |
| Aug 6, 2025 | 4.16 | 4.28 | 4.16 | 4.28 | 4.28 | -0.47% | - |
| Aug 5, 2025 | 4.18 | 4.30 | 4.18 | 4.30 | 4.30 | - | - |
| Aug 4, 2025 | 4.16 | 4.30 | 4.16 | 4.30 | 4.30 | 0.94% | - |
| Aug 1, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -0.93% | - |
| Jul 31, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 2.38% | - |
| Jul 30, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -3.23% | - |
| Jul 29, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -0.46% | - |
| Jul 28, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 2.83% | - |
| Jul 25, 2025 | 4.16 | 4.24 | 4.16 | 4.24 | 4.24 | -0.93% | 800 |
| Jul 24, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 1.90% | - |
| Jul 23, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -2.78% | - |
| Jul 22, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -3.57% | - |
| Jul 21, 2025 | 4.38 | 4.48 | 4.38 | 4.48 | 4.48 | -6.67% | 250 |