Stock listing

LS Exchange:A3CSAE Mister Spex SE Aktie

German listing (LS Exchange) of Mister Spex SE · home listing Xetra:MRX

Follow Mister Spex SE into a list and get an email when it puts out news.

Home listing price · XETR:MRX

€1.09 EUR +0.05 (+4.8%)

Close on Oct 30, 2026 · This listing has no price on 6ix; the price shown is the home listing's, XETR:MRX

Past year -21.9% · daily closes, Oct 30, 2025 – Oct 30, 2026, adjusted for splits

Day range: €1.00 – €1.09 EUROct 30, 2026
Volume: 1,252 sharesOct 30, 2026
Market cap: €37.22M EURAt the close on Oct 30, 2026 · price × 34.30M shares outstanding
52-week range: €1.00 – €1.59 EURLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
Traded on an average day: €5,232 EURMedian day 2,017 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026

Prices by listing

Listing	Last	Change	Volume	Open	High	Low	Previous close	Price from
Xetra:MRX · Home	€1.085 EUR	+0.05 (+4.8%)	1,252	€1.02	€1.085	€1.00	€1.035	Close on Oct 30, 2026
LSE:0A9V	€1.10 EUR	+0.075 (+7.3%)	2	€1.10	€1.10	€1.10	€1.025	Close on Oct 27, 2026
Frankfurt:MRX	€0.98 EUR	-0.03 (-3.0%)	—	€0.98	€0.98	€0.98	€1.01	Close on Oct 30, 2026
Hamburg:MRX	€0.98 EUR	-0.03 (-3.0%)	—	€0.98	€0.98	€0.98	€1.01	Close on Oct 30, 2026
Dusseldorf:MRX	€0.984 EUR	-0.036 (-3.5%)	—	€0.974	€1.025	€0.974	€1.020	Close on Oct 30, 2026
Munich:MRX	€1.06 EUR	0.00 (0.0%)	—	€1.06	€1.06	€1.06	€1.06	Close on Oct 27, 2026

Daily closes

Last 3 months, Jul 30, 2026 – Oct 30, 2026 · XETR:MRX · EUR, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Fri, Oct 30	€1.085	+0.05	+4.8%	€1.02	€1.085	€1.00	1,252
Thu, Oct 29	€1.035	+0.02	+2.0%	€1.02	€1.035	€1.005	21
Wed, Oct 28	€1.015	-0.025	-2.4%	€1.00	€1.025	€1.00	4,238
Tue, Oct 27	€1.04	+0.02	+2.0%	€1.03	€1.04	€1.01	11,202
Mon, Oct 26	€1.02	-0.02	-1.9%	€1.075	€1.075	€1.00	464
Fri, Oct 23	€1.04	-0.065	-5.9%	€1.06	€1.06	€1.02	8,516
Thu, Oct 22	€1.105	+0.04	+3.8%	€1.065	€1.105	€1.05	15,000
Wed, Oct 21	€1.065	-0.01	-0.9%	€1.025	€1.065	€1.025	1
Tue, Oct 20	€1.075	-0.03	-2.7%	€1.10	€1.10	€1.075	1,364
Mon, Oct 19	€1.105	+0.06	+5.7%	€1.02	€1.105	€1.02	2,794
Fri, Oct 16	€1.045	-0.045	-4.1%	€1.09	€1.09	€1.02	2,949
Thu, Oct 15	€1.09	-0.03	-2.7%	€1.13	€1.13	€1.02	12,563
Wed, Oct 14	€1.12	+0.065	+6.2%	€1.13	€1.13	€1.095	4,360
Tue, Oct 13	€1.055	-0.005	-0.5%	€1.04	€1.06	€1.04	46
Mon, Oct 12	€1.06	-0.025	-2.3%	€1.02	€1.06	€1.02	3,975
Fri, Oct 9	€1.085	-0.005	-0.5%	€1.085	€1.085	€1.085	143
Thu, Oct 8	€1.09	-0.035	-3.1%	€1.12	€1.12	€1.09	143
Wed, Oct 7	€1.125	+0.01	+0.9%	€1.15	€1.15	€1.055	143
Tue, Oct 6	€1.115	-0.005	-0.4%	€1.115	€1.115	€1.115	16,214
Mon, Oct 5	€1.12	+0.04	+3.7%	€1.08	€1.12	€1.06	16,964
Fri, Oct 2	€1.08	+0.005	+0.5%	€1.075	€1.08	€1.075	1,343
Thu, Oct 1	€1.075	-0.035	-3.2%	€1.15	€1.15	€1.04	1,343
Wed, Sep 30	€1.11	+0.005	+0.5%	€1.11	€1.125	€1.08	753
Tue, Sep 29	€1.105	-0.02	-1.8%	€1.115	€1.115	€1.07	999
Mon, Sep 28	€1.125	-0.02	-1.7%	€1.145	€1.145	€1.125	38
Fri, Sep 25	€1.145	0.00	0.0%	€1.145	€1.145	€1.125	44
Thu, Sep 24	€1.145	+0.025	+2.2%	€1.115	€1.145	€1.095	2,083
Wed, Sep 23	€1.12	-0.01	-0.9%	€1.125	€1.125	€1.10	13,522
Tue, Sep 22	€1.13	+0.015	+1.3%	€1.085	€1.13	€1.085	3,205
Mon, Sep 21	€1.115	0.00	0.0%	€1.105	€1.115	€1.105	4,768
Fri, Sep 18	€1.115	-0.015	-1.3%	€1.11	€1.115	€1.065	4,768
Thu, Sep 17	€1.13	0.00	0.0%	€1.11	€1.13	€1.11	9
Wed, Sep 16	€1.13	+0.01	+0.9%	€1.105	€1.13	€1.085	6,354
Tue, Sep 15	€1.12	-0.005	-0.4%	€1.09	€1.12	€1.09	34,309
Mon, Sep 14	€1.125	+0.01	+0.9%	€1.13	€1.13	€1.08	4,361
Fri, Sep 11	€1.115	-0.015	-1.3%	€1.115	€1.125	€1.115	615
Thu, Sep 10	€1.13	0.00	0.0%	€1.12	€1.145	€1.115	615
Wed, Sep 9	€1.13	+0.005	+0.4%	€1.10	€1.13	€1.09	8,883
Tue, Sep 8	€1.125	-0.025	-2.2%	€1.12	€1.125	€1.12	307
Mon, Sep 7	€1.15	+0.03	+2.7%	€1.15	€1.15	€1.12	307
Fri, Sep 4	€1.12	-0.005	-0.4%	€1.13	€1.13	€1.10	2,845
Thu, Sep 3	€1.125	0.00	0.0%	€1.125	€1.125	€1.125	201
Wed, Sep 2	€1.125	-0.025	-2.2%	€1.145	€1.145	€1.125	201
Tue, Sep 1	€1.15	-0.04	-3.4%	€1.19	€1.19	€1.095	10,753
Mon, Aug 31	€1.19	+0.05	+4.4%	€1.09	€1.19	€1.09	21,933
Fri, Aug 28	€1.14	+0.035	+3.2%	€1.075	€1.14	€1.07	10,219
Thu, Aug 27	€1.105	-0.035	-3.1%	€1.10	€1.105	€1.085	5,171
Wed, Aug 26	€1.14	0.00	0.0%	€1.14	€1.14	€1.14	287
Tue, Aug 25	€1.14	0.00	0.0%	€1.14	€1.14	€1.14	287
Mon, Aug 24	€1.14	0.00	0.0%	€1.19	€1.19	€1.09	287
Fri, Aug 21	€1.14	-0.05	-4.2%	€1.18	€1.18	€1.125	1,135
Thu, Aug 20	€1.19	+0.10	+9.2%	€1.19	€1.19	€1.19	1
Wed, Aug 19	€1.09	0.00	0.0%	€1.09	€1.11	€1.07	13,435
Tue, Aug 18	€1.09	-0.03	-2.7%	€1.19	€1.19	€1.09	9,638
Mon, Aug 17	€1.12	+0.02	+1.8%	€1.19	€1.19	€1.105	1,412
Fri, Aug 14	€1.10	-0.04	-3.5%	€1.105	€1.105	€1.10	2
Thu, Aug 13	€1.14	-0.05	-4.2%	€1.14	€1.185	€1.08	14,966
Wed, Aug 12	€1.19	0.00	0.0%	€1.185	€1.19	€1.13	5,479
Tue, Aug 11	€1.19	+0.02	+1.7%	€1.15	€1.195	€1.15	6,766
Mon, Aug 10	€1.17	-0.025	-2.1%	€1.235	€1.235	€1.15	401
Fri, Aug 7	€1.195	0.00	0.0%	€1.235	€1.235	€1.175	2,017
Thu, Aug 6	€1.195	+0.015	+1.3%	€1.24	€1.24	€1.195	132
Wed, Aug 5	€1.18	-0.005	-0.4%	€1.26	€1.26	€1.18	456
Tue, Aug 4	€1.185	-0.005	-0.4%	€1.13	€1.195	€1.13	3,482
Mon, Aug 3	€1.19	-0.005	-0.4%	€1.21	€1.21	€1.19	3,948
Fri, Jul 31	€1.195	+0.015	+1.3%	€1.17	€1.21	€1.17	5,633
Thu, Jul 30	€1.18	-0.02	-1.7%	€1.19	€1.19	€1.18	600

Ticker: LS Exchange:A3CSAE
Asset type: Stock
Sector: Retail & consumer services
Industry: Retail & e-commerce
Exchange: LS Exchange
Currency: EUR

What changed lately

Latest news release · Aug 17, 2026
Mister Spex expands its core business into children’s eyewear

Latest news

Mister Spex expands its core business into children’s eyewear

Aug 17, 2026

Closed €1.12 (+1.8%) on Aug 17, 2026

Mister Spex SE decides to apply for a transfer from the Prime Standard to the General Standard of the Frankfurt Stock Exchange

Jul 2, 2026

Closed €1.18 (-0.4%) on Jul 2, 2026

Mister Spex transitions Logistics and Production to external specialized Partners and closes Berlin-Spandau Site

Jun 30, 2026

Closed €1.20 (+7.1%) on Jun 30, 2026

Annual General Meeting of Mister Spex SE approves all management proposals by a clear majority

Jun 12, 2026

Closed €1.18 (-2.5%) on Jun 12, 2026

Mister Spex delivers significant earnings improvement in Q1 2026 and sets the structural direction for a scalable and resilient operating model

May 7, 2026

Closed €1.40 (+16.7%) on May 7, 2026

Mister Spex opens a new store in Hamburg-Bergedorf and continues to drive the profitability of its store network

Apr 1, 2026

Closed €1.29 (0.0%) on Apr 1, 2026

Mister Spex Closes First Transformation Phase with Significant Earnings Improvement

Mar 26, 2026

Closed €1.27 (+1.6%) on Mar 26, 2026

Mister Spex Chooses Salesforce to further develop its Omnichannel Strategy

Mar 23, 2026

Closed €1.25 (-0.8%) on Mar 23, 2026

Mister Spex continues selective Store Expansion and opens new Premium Store on Berlin’s Kurfürstendamm

Feb 26, 2026

Closed €1.30 (+2.0%) on Feb 26, 2026

Mister Spex SE Confirms 2025 Guidance – consistent focus on profitability shapes business development

Feb 2, 2026

Closed €1.33 (+1.1%) on Feb 2, 2026

All Mister Spex SE news

Mister Spex SE on 6ix

Sector: Retail & consumer services
Industry: Retail & e-commerce
News releases: 10 in the last 12 months · 11 in all · newest Aug 17, 2026 · oldest 2025

Where Mister Spex SE is listed

Listing	Exchange	Country	Currency
Xetra:MRX · Home listing	Xetra	Germany	EUR
gettex:MRX	gettex	Germany	EUR
Tradegate:MRX	Tradegate	Germany	EUR
Lang & Schwarz:A3CSAE	Lang & Schwarz	Germany	EUR
LS Exchange:A3CSAE · This page	LS Exchange	Germany	EUR
LSE:0A9V	LSE	United Kingdom	EUR
Frankfurt:MRX	Frankfurt	Germany	EUR
Aquis:MRXD	Aquis	United Kingdom	EUR
Hamburg:MRX	Hamburg	Germany	EUR
Aquis:MRXD	Aquis	United Kingdom	EUR
Dusseldorf:MRX	Dusseldorf	Germany	EUR
Hanover:MRX	Hanover	Germany	EUR
Munich:MRX	Munich	Germany	EUR
Stuttgart:MRX	Stuttgart	Germany	EUR