Morefield Group N.V. (AMS:MORE)
0.7800
+0.0050 (0.65%)
Sep 29, 2025, 3:10 PM CET
Morefield Group Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 26, 2025 | 0.78 | 0.78 | 0.77 | 0.78 | 0.78 | - | 6,365 |
Sep 25, 2025 | 0.75 | 0.78 | 0.75 | 0.78 | 0.78 | 1.31% | 53,220 |
Sep 24, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -0.65% | 4,525 |
Sep 23, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 0.65% | 2,375 |
Sep 22, 2025 | 0.76 | 0.77 | 0.76 | 0.77 | 0.77 | 0.66% | 1,427 |
Sep 19, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | 3 |
Sep 18, 2025 | 0.76 | 0.76 | 0.75 | 0.76 | 0.76 | - | 4,112 |
Sep 17, 2025 | 0.75 | 0.76 | 0.75 | 0.76 | 0.76 | - | 5,000 |
Sep 16, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 1.33% | 28 |
Sep 15, 2025 | 0.75 | 0.75 | 0.74 | 0.75 | 0.75 | - | 8,806 |
Sep 12, 2025 | 0.75 | 0.75 | 0.74 | 0.75 | 0.75 | 1.35% | 660 |
Sep 11, 2025 | 0.75 | 0.76 | 0.73 | 0.74 | 0.74 | -2.63% | 14,631 |
Sep 10, 2025 | 0.76 | 0.76 | 0.74 | 0.76 | 0.76 | - | 8,619 |
Sep 9, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | 5,000 |
Sep 8, 2025 | 0.76 | 0.76 | 0.75 | 0.76 | 0.76 | - | 3,250 |
Sep 5, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 2.01% | 3,040 |
Sep 4, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -0.67% | 1,693 |
Sep 3, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 3,516 |
Sep 2, 2025 | 0.75 | 0.75 | 0.74 | 0.75 | 0.75 | 0.67% | 3,025 |
Sep 1, 2025 | 0.75 | 0.75 | 0.74 | 0.75 | 0.75 | - | 7,541 |
Aug 29, 2025 | 0.74 | 0.75 | 0.74 | 0.75 | 0.75 | -0.67% | 5,333 |
Aug 28, 2025 | 0.75 | 0.75 | 0.73 | 0.75 | 0.75 | -1.32% | 4,701 |
Aug 27, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | 40 |
Aug 26, 2025 | 0.75 | 0.76 | 0.75 | 0.76 | 0.76 | 1.33% | 10,500 |
Aug 25, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 1.35% | 3,935 |
Aug 22, 2025 | 0.73 | 0.74 | 0.73 | 0.74 | 0.74 | 1.37% | 9,451 |
Aug 21, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 1.39% | 25 |
Aug 20, 2025 | 0.73 | 0.73 | 0.71 | 0.72 | 0.72 | -1.37% | 6,194 |
Aug 19, 2025 | 0.73 | 0.73 | 0.71 | 0.73 | 0.73 | 2.82% | 2,555 |
Aug 18, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 1.43% | 8,330 |
Aug 15, 2025 | 0.71 | 0.71 | 0.70 | 0.70 | 0.70 | -0.71% | 9,346 |
Aug 14, 2025 | 0.71 | 0.71 | 0.69 | 0.71 | 0.71 | 0.71% | 10,598 |
Aug 13, 2025 | 0.70 | 0.71 | 0.70 | 0.70 | 0.70 | - | 37,932 |
Aug 12, 2025 | 0.68 | 0.71 | 0.68 | 0.70 | 0.70 | 2.94% | 24,310 |
Aug 11, 2025 | 0.62 | 0.71 | 0.62 | 0.68 | 0.68 | 7.94% | 87,985 |
Aug 8, 2025 | 0.63 | 0.63 | 0.60 | 0.63 | 0.63 | 0.80% | 7,847 |
Aug 7, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 0.81% | 1,077 |
Aug 6, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | - | 254 |
Aug 5, 2025 | 0.63 | 0.63 | 0.61 | 0.62 | 0.62 | - | 2,259 |
Aug 4, 2025 | 0.61 | 0.63 | 0.61 | 0.62 | 0.62 | -1.59% | 4,025 |
Aug 1, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 0.80% | 1,996 |
Jul 31, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 195 |
Jul 30, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 640 |
Jul 29, 2025 | 0.61 | 0.63 | 0.61 | 0.63 | 0.63 | -1.57% | 4,400 |
Jul 28, 2025 | 0.60 | 0.64 | 0.60 | 0.64 | 0.64 | 1.60% | 1,077 |
Jul 25, 2025 | 0.61 | 0.63 | 0.61 | 0.63 | 0.63 | -0.79% | 2,225 |
Jul 24, 2025 | 0.64 | 0.64 | 0.61 | 0.63 | 0.63 | -0.79% | 6,275 |
Jul 23, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -0.78% | 216 |
Jul 22, 2025 | 0.60 | 0.64 | 0.60 | 0.64 | 0.64 | 1.59% | 23,437 |
Jul 21, 2025 | 0.65 | 0.66 | 0.60 | 0.63 | 0.63 | -1.56% | 22,530 |