Mister Spex SE (FRA:MRX)
Germany
· Delayed Price · Currency is EUR 1.270
+0.020 (1.60%)
At close: Dec 4, 2025
Mister Spex SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 1.60% | - |
| Dec 3, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -1.19% | - |
| Dec 2, 2025 | 1.30 | 1.30 | 1.27 | 1.27 | 1.27 | -2.69% | 7,500 |
| Dec 1, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -5.45% | - |
| Nov 28, 2025 | 1.30 | 1.38 | 1.30 | 1.38 | 1.38 | 3.38% | 384 |
| Nov 27, 2025 | 1.25 | 1.33 | 1.25 | 1.33 | 1.33 | 1.53% | 400 |
| Nov 26, 2025 | 1.26 | 1.31 | 1.26 | 1.31 | 1.31 | -1.13% | 1,550 |
| Nov 25, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -2.57% | - |
| Nov 24, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -0.73% | - |
| Nov 21, 2025 | 1.37 | 1.43 | 1.37 | 1.37 | 1.37 | 4.98% | 710 |
| Nov 20, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -6.45% | - |
| Nov 19, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 3.33% | - |
| Nov 18, 2025 | 1.41 | 1.41 | 1.35 | 1.35 | 1.35 | -3.91% | 10,342 |
| Nov 17, 2025 | 1.40 | 1.41 | 1.40 | 1.41 | 1.41 | -1.40% | 25 |
| Nov 14, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -1.04% | - |
| Nov 13, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 2.86% | - |
| Nov 12, 2025 | 1.49 | 1.49 | 1.40 | 1.40 | 1.40 | 1.08% | 4,000 |
| Nov 11, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 2.59% | - |
| Nov 10, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -1.46% | - |
| Nov 7, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -6.48% | - |
| Nov 6, 2025 | 1.40 | 1.47 | 1.40 | 1.47 | 1.47 | 5.78% | 1,000 |
| Nov 5, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 2.97% | - |
| Nov 4, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -4.61% | - |
| Nov 3, 2025 | 1.37 | 1.41 | 1.37 | 1.41 | 1.41 | 1.44% | 600 |
| Oct 31, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -0.36% | - |
| Oct 30, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Oct 29, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -4.45% | - |
| Oct 28, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 2.10% | - |
| Oct 27, 2025 | 1.45 | 1.45 | 1.43 | 1.43 | 1.43 | 0.35% | 2,700 |
| Oct 24, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -2.73% | - |
| Oct 23, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -2.01% | - |
| Oct 22, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 0.34% | - |
| Oct 21, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 2.05% | - |
| Oct 20, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 1.04% | - |
| Oct 17, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Oct 16, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Oct 15, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -6.47% | - |
| Oct 14, 2025 | 1.51 | 1.55 | 1.51 | 1.55 | 1.55 | -1.59% | 500 |
| Oct 13, 2025 | 1.48 | 1.61 | 1.48 | 1.57 | 1.57 | 6.44% | 1,347 |
| Oct 10, 2025 | 1.42 | 1.48 | 1.42 | 1.48 | 1.48 | -1.01% | 170 |
| Oct 9, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -1.97% | - |
| Oct 8, 2025 | 1.51 | 1.52 | 1.51 | 1.52 | 1.52 | -1.94% | 200 |
| Oct 7, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 3.33% | - |
| Oct 6, 2025 | 1.54 | 1.54 | 1.50 | 1.50 | 1.50 | 3.45% | 25 |
| Oct 3, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -3.97% | - |
| Oct 2, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -6.50% | - |
| Oct 1, 2025 | 1.52 | 1.62 | 1.52 | 1.62 | 1.62 | -2.71% | 50 |
| Sep 30, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 5.06% | 6 |
| Sep 29, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -2.17% | 60 |
| Sep 26, 2025 | 1.61 | 1.62 | 1.61 | 1.62 | 1.62 | 2.22% | 82 |
| Sep 25, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -3.95% | - |
| Sep 24, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 4.11% | - |
| Sep 23, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -12.71% | - |
| Sep 22, 2025 | 1.56 | 1.81 | 1.56 | 1.81 | 1.81 | 12.42% | 7,000 |
| Sep 19, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -2.13% | - |
| Sep 18, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 1.23% | - |
| Sep 17, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -5.25% | - |
| Sep 16, 2025 | 1.61 | 1.72 | 1.61 | 1.72 | 1.72 | -0.87% | 1,000 |
| Sep 15, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 7.79% | 2,000 |
| Sep 12, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.31% | - |
| Sep 11, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -1.54% | - |
| Sep 10, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -0.31% | - |
| Sep 9, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -3.83% | - |
| Sep 8, 2025 | 1.61 | 1.71 | 1.61 | 1.70 | 1.70 | 0.89% | 3,973 |
| Sep 5, 2025 | 1.78 | 1.79 | 1.63 | 1.68 | 1.68 | -4.82% | 5,000 |
| Sep 4, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 0.57% | - |
| Sep 3, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -2.50% | - |
| Sep 2, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -0.55% | - |
| Sep 1, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 0.56% | - |
| Aug 29, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -10.00% | - |
| Aug 28, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 1.78% | 3,000 |
| Aug 27, 2025 | 1.87 | 1.97 | 1.87 | 1.97 | 1.97 | 7.67% | 321 |
| Aug 26, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -0.82% | - |
| Aug 25, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 0.27% | - |
| Aug 22, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -0.81% | - |
| Aug 21, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 1.37% | - |
| Aug 20, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -0.27% | - |
| Aug 19, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -4.44% | - |
| Aug 18, 2025 | 1.83 | 1.92 | 1.83 | 1.92 | 1.92 | 0.26% | 1,200 |
| Aug 15, 2025 | 1.79 | 1.91 | 1.79 | 1.91 | 1.91 | 5.82% | 730 |
| Aug 14, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | - |
| Aug 13, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -2.96% | - |
| Aug 12, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -2.11% | - |
| Aug 11, 2025 | 1.89 | 1.96 | 1.89 | 1.90 | 1.90 | -1.30% | 3,480 |
| Aug 8, 2025 | 1.85 | 1.93 | 1.85 | 1.93 | 1.93 | -2.04% | 50 |
| Aug 7, 2025 | 1.85 | 1.97 | 1.85 | 1.97 | 1.97 | 1.03% | 700 |
| Aug 6, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -0.26% | - |
| Aug 5, 2025 | 1.87 | 1.97 | 1.87 | 1.95 | 1.95 | 1.04% | 5,872 |
| Aug 4, 2025 | 1.94 | 1.96 | 1.93 | 1.93 | 1.93 | 2.93% | 6,000 |
| Aug 1, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -1.06% | - |
| Jul 31, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -1.04% | - |
| Jul 30, 2025 | 1.88 | 1.92 | 1.88 | 1.92 | 1.92 | -2.30% | 600 |
| Jul 29, 2025 | 1.90 | 1.96 | 1.90 | 1.96 | 1.96 | 0.51% | 5,000 |
| Jul 28, 2025 | 1.92 | 1.95 | 1.92 | 1.95 | 1.95 | 1.30% | 3,000 |
| Jul 25, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -5.17% | - |
| Jul 24, 2025 | 1.97 | 2.03 | 1.97 | 2.03 | 2.03 | 3.31% | 1,500 |
| Jul 23, 2025 | 1.93 | 2.00 | 1.93 | 1.97 | 1.97 | -3.68% | 1,001 |
| Jul 22, 2025 | 1.97 | 2.04 | 1.97 | 2.04 | 2.04 | 2.26% | 4,568 |
| Jul 21, 2025 | 1.94 | 2.01 | 1.94 | 2.00 | 2.00 | -0.25% | 9,956 |
| Jul 18, 2025 | 2.00 | 2.05 | 1.85 | 2.00 | 2.00 | -0.50% | 4,500 |