tiprankstipranks
MPC Energy Solutions NV (DE:5IX)
STUTTGART:5IX
Germany Market
5IX
MPC Energy Solutions NV
RESEARCH TOOLSreports

MPC Energy Solutions NV (5IX) Historical Prices

1 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 10, 2026
0.17
0.18
0.17
0.18
0.18
0.00%
0
0.00
Sep 09, 2026
0.17
0.18
0.17
0.18
0.18
-1.13%
1,000
0.57
Sep 08, 2026
0.17
0.18
0.17
0.18
0.18
+1.72%
9,432
5.88
Sep 07, 2026
0.17
0.18
0.17
0.17
0.17
-3.33%
0
0.00
Sep 04, 2026
0.18
0.20
0.17
0.18
0.18
+0.56%
9,000
6.16
Sep 03, 2026
0.18
0.21
0.18
0.18
0.18
-5.29%
9,900
7.50
Sep 02, 2026
0.19
0.22
0.19
0.19
0.19
-84.25%
37,100
49.44
Sep 01, 2026
1.20
1.20
1.20
1.20
1.20
+395.87%
4,000
5.45
Aug 31, 2026
1.24
1.37
1.24
1.37
0.24
+6.14%
7,100
11.13
Aug 28, 2026
1.25
1.29
1.25
1.29
0.23
+6.05%
0
0.00
Aug 27, 2026
1.31
1.31
1.22
1.22
0.22
+1.42%
7,000
12.19
Aug 26, 2026
1.23
1.28
1.20
1.20
0.21
-0.93%
2,000
3.69
Aug 25, 2026
1.21
1.25
1.20
1.21
0.21
0.00%
0
0.00
Aug 24, 2026
1.18
1.25
1.18
1.21
0.21
+0.47%
0
0.00
Aug 21, 2026
1.17
1.24
1.17
1.21
0.21
+0.95%
0
0.00
Aug 20, 2026
1.16
1.25
1.16
1.19
0.21
+1.93%
0
0.00
Aug 19, 2026
1.18
1.22
1.17
1.17
0.21
+0.98%
0
0.00
Aug 18, 2026
1.11
1.22
1.07
1.16
0.21
-0.49%
0
0.00
Aug 17, 2026
1.18
1.23
1.17
1.17
0.21
+0.49%
0
0.00
Aug 14, 2026
1.21
1.22
1.16
1.16
0.21
+0.99%
0
0.00
Aug 13, 2026
1.17
1.22
1.15
1.15
0.20
0.00%
0
0.00
Aug 12, 2026
1.17
1.23
1.15
1.15
0.20
0.00%
0
0.00
Aug 11, 2026
1.18
1.23
1.15
1.15
0.20
0.00%
2,000
0.98
Aug 10, 2026
1.21
1.24
1.15
1.15
0.20
-2.87%
0
0.00
Aug 07, 2026
1.18
1.26
1.18
1.19
0.21
+0.97%
0
0.00
Aug 06, 2026
1.18
1.22
1.17
1.17
0.21
-5.05%
0
0.00
Aug 05, 2026
1.17
1.24
1.17
1.24
0.22
+5.83%
0
0.00
Aug 04, 2026
1.16
1.21
1.15
1.17
0.21
-3.74%
800
0.34
Aug 03, 2026
1.16
1.21
1.16
1.21
0.21
0.00%
0
0.00
Jul 31, 2026
1.21
1.21
1.19
1.21
0.21
-4.04%
0
0.00
Jul 30, 2026
1.31
1.31
1.24
1.27
0.22
-3.04%
8,322
3.32
Jul 29, 2026
1.24
1.30
1.24
1.30
0.23
+2.22%
678
0.27
Jul 28, 2026
1.27
1.28
1.26
1.28
0.23
+0.90%
6,276
2.62
Jul 27, 2026
1.27
1.27
1.26
1.27
0.22
0.00%
0
0.00
Jul 24, 2026
1.29
1.30
1.26
1.27
0.22
-2.19%
0
0.00
Jul 23, 2026
1.30
1.30
1.29
1.29
0.23
+0.44%
0
0.00
Jul 22, 2026
1.28
1.29
1.28
1.29
0.23
+0.44%
0
0.00
Jul 21, 2026
1.27
1.29
1.26
1.28
0.23
+1.35%
1,000
0.39
Jul 20, 2026
1.28
1.28
1.25
1.27
0.22
-0.89%
0
0.00
Jul 17, 2026
1.30
1.30
1.27
1.28
0.23
-1.32%
0
0.00
Jul 16, 2026
1.30
1.30
1.29
1.29
0.23
-0.44%
0
0.00
Jul 15, 2026
1.29
1.31
1.29
1.30
0.23
+0.88%
0
0.00
Jul 14, 2026
1.28
1.29
1.28
1.29
0.23
+0.89%
0
0.00
Jul 13, 2026
1.24
1.28
1.24
1.28
0.23
+2.27%
0
0.00
Jul 10, 2026
1.24
1.25
1.24
1.25
0.22
+0.46%
0
0.00
Jul 09, 2026
1.24
1.25
1.24
1.24
0.22
+0.46%
0
0.00
Jul 08, 2026
1.24
1.24
1.24
1.24
0.22
-0.91%
0
0.00
Jul 07, 2026
1.23
1.25
1.23
1.25
0.22
-0.45%
0
0.00
Jul 06, 2026
1.24
1.25
1.23
1.25
0.22
0.00%
0
0.00
Jul 03, 2026
1.24
1.25
1.23
1.25
0.22
+1.84%
0
0.00
Rows:
50