MPC Energy Solutions N.V. (BST:5IX)
Germany
· Delayed Price · Currency is EUR 1.075
0.00 (0.00%)
At close: Dec 3, 2025
MPC Energy Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.05 | 1.09 | 1.05 | 1.09 | 1.09 | 0.93% | - |
| Dec 4, 2025 | 1.08 | 1.08 | 1.06 | 1.08 | 1.08 | - | - |
| Dec 3, 2025 | 1.08 | 1.08 | 1.05 | 1.08 | 1.08 | - | - |
| Dec 2, 2025 | 1.08 | 1.08 | 1.05 | 1.08 | 1.08 | - | - |
| Dec 1, 2025 | 1.09 | 1.09 | 1.05 | 1.08 | 1.08 | 0.47% | - |
| Nov 28, 2025 | 1.06 | 1.07 | 1.03 | 1.07 | 1.07 | 3.38% | - |
| Nov 27, 2025 | 1.06 | 1.06 | 1.03 | 1.04 | 1.04 | - | - |
| Nov 26, 2025 | 1.06 | 1.06 | 1.03 | 1.04 | 1.04 | 0.49% | - |
| Nov 25, 2025 | 1.07 | 1.07 | 1.03 | 1.03 | 1.03 | -3.29% | - |
| Nov 24, 2025 | 1.06 | 1.07 | 1.03 | 1.07 | 1.07 | 3.40% | - |
| Nov 21, 2025 | 1.07 | 1.07 | 1.03 | 1.03 | 1.03 | -3.29% | - |
| Nov 20, 2025 | 1.09 | 1.09 | 1.05 | 1.07 | 1.07 | - | - |
| Nov 19, 2025 | 1.07 | 1.07 | 1.05 | 1.07 | 1.07 | 1.91% | - |
| Nov 18, 2025 | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | -0.48% | - |
| Nov 17, 2025 | 1.10 | 1.10 | 1.05 | 1.05 | 1.05 | -4.11% | - |
| Nov 14, 2025 | 1.06 | 1.10 | 1.06 | 1.10 | 1.10 | 2.82% | - |
| Nov 13, 2025 | 1.04 | 1.07 | 1.04 | 1.07 | 1.07 | 0.47% | 625 |
| Nov 12, 2025 | 1.05 | 1.06 | 1.03 | 1.06 | 1.06 | 3.41% | - |
| Nov 11, 2025 | 1.04 | 1.13 | 1.03 | 1.03 | 1.03 | -1.44% | 2,000 |
| Nov 10, 2025 | 0.72 | 1.06 | 0.72 | 1.04 | 1.04 | 46.07% | 35,000 |
| Nov 7, 2025 | 0.71 | 0.71 | 0.70 | 0.71 | 0.71 | -1.11% | - |
| Nov 6, 2025 | 0.75 | 0.75 | 0.71 | 0.72 | 0.72 | -6.25% | - |
| Nov 5, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 0.79% | - |
| Nov 4, 2025 | 0.78 | 0.78 | 0.76 | 0.76 | 0.76 | -3.05% | - |
| Nov 3, 2025 | 0.74 | 0.79 | 0.74 | 0.79 | 0.79 | 2.61% | - |
| Oct 31, 2025 | 0.76 | 0.77 | 0.73 | 0.77 | 0.77 | 5.51% | - |
| Oct 30, 2025 | 0.75 | 0.75 | 0.73 | 0.73 | 0.73 | - | - |
| Oct 29, 2025 | 0.74 | 0.74 | 0.71 | 0.73 | 0.73 | 1.68% | - |
| Oct 28, 2025 | 0.71 | 0.72 | 0.71 | 0.71 | 0.71 | -0.56% | - |
| Oct 27, 2025 | 0.75 | 0.75 | 0.72 | 0.72 | 0.72 | -4.27% | - |
| Oct 24, 2025 | 0.74 | 0.75 | 0.71 | 0.75 | 0.75 | 5.34% | - |
| Oct 23, 2025 | 0.75 | 0.75 | 0.71 | 0.71 | 0.71 | -2.20% | - |
| Oct 22, 2025 | 0.67 | 0.73 | 0.67 | 0.73 | 0.73 | 5.81% | - |
| Oct 21, 2025 | 0.73 | 0.73 | 0.69 | 0.69 | 0.69 | -2.27% | - |
| Oct 20, 2025 | 0.73 | 0.73 | 0.70 | 0.70 | 0.70 | -3.56% | - |
| Oct 17, 2025 | 0.73 | 0.73 | 0.70 | 0.73 | 0.73 | 2.82% | - |
| Oct 16, 2025 | 0.72 | 0.72 | 0.71 | 0.71 | 0.71 | 0.85% | - |
| Oct 15, 2025 | 0.72 | 0.72 | 0.70 | 0.70 | 0.70 | -2.49% | - |
| Oct 14, 2025 | 0.74 | 0.74 | 0.70 | 0.72 | 0.72 | -3.22% | - |
| Oct 13, 2025 | 0.75 | 0.75 | 0.71 | 0.75 | 0.75 | 3.32% | - |
| Oct 10, 2025 | 0.75 | 0.75 | 0.72 | 0.72 | 0.72 | -5.99% | - |
| Oct 9, 2025 | 0.76 | 0.77 | 0.74 | 0.77 | 0.77 | 3.78% | - |
| Oct 8, 2025 | 0.77 | 0.77 | 0.74 | 0.74 | 0.74 | -1.07% | - |
| Oct 7, 2025 | 0.77 | 0.77 | 0.73 | 0.75 | 0.75 | -0.53% | - |
| Oct 6, 2025 | 0.73 | 0.77 | 0.73 | 0.75 | 0.75 | 2.45% | - |
| Oct 3, 2025 | 0.76 | 0.76 | 0.73 | 0.73 | 0.73 | -3.42% | - |
| Oct 2, 2025 | 0.75 | 0.76 | 0.74 | 0.76 | 0.76 | 2.70% | - |
| Oct 1, 2025 | 0.72 | 0.74 | 0.72 | 0.74 | 0.74 | 0.82% | - |
| Sep 30, 2025 | 0.73 | 0.73 | 0.72 | 0.73 | 0.73 | 3.67% | - |
| Sep 29, 2025 | 0.71 | 0.71 | 0.70 | 0.71 | 0.71 | 1.72% | - |