Morefield Group N.V. (AMS:MORE)
Netherlands · Delayed Price · Currency is EUR 0.9350
+0.0150 (1.63%)
Oct 15, 2026, 5:22 PM CET
Morefield Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 0.92 | 0.94 | 0.91 | 0.94 | 0.94 | 1.63% | 17,382 |
| Oct 14, 2026 | 0.94 | 0.94 | 0.92 | 0.92 | 0.92 | - | 1,569 |
| Oct 13, 2026 | 0.93 | 0.94 | 0.92 | 0.92 | 0.92 | -1.08% | 4,520 |
| Oct 12, 2026 | 0.95 | 0.95 | 0.92 | 0.93 | 0.93 | -1.59% | 2,546 |
| Oct 9, 2026 | 0.95 | 0.95 | 0.92 | 0.95 | 0.95 | -0.53% | 3,411 |
| Oct 8, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 3.26% | 103 |
| Oct 7, 2026 | 0.95 | 0.95 | 0.92 | 0.92 | 0.92 | -2.13% | 21,544 |
| Oct 6, 2026 | 0.94 | 0.95 | 0.94 | 0.94 | 0.94 | - | 10,540 |
| Oct 5, 2026 | 0.95 | 1.00 | 0.93 | 0.94 | 0.94 | - | 14,676 |
| Oct 2, 2026 | 0.96 | 0.96 | 0.94 | 0.94 | 0.94 | -1.05% | 1,645 |
| Oct 1, 2026 | 0.98 | 0.98 | 0.95 | 0.95 | 0.95 | -4.04% | 16,124 |
| Sep 30, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | -0.50% | 602 |
| Sep 29, 2026 | 0.99 | 1.00 | 0.98 | 1.00 | 1.00 | 0.51% | 638 |
| Sep 28, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 1.02% | 3,887 |
| Sep 25, 2026 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | -2.00% | 2,866 |
| Sep 24, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | -0.99% | 15,366 |
| Sep 23, 2026 | 0.92 | 1.01 | 0.92 | 1.01 | 1.01 | 5.21% | 17,943 |
| Sep 22, 2026 | 0.96 | 0.96 | 0.91 | 0.96 | 0.96 | - | 15,277 |
| Sep 21, 2026 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | - | 2,149 |
| Sep 18, 2026 | 0.98 | 0.98 | 0.95 | 0.96 | 0.96 | -2.04% | 9,462 |
| Sep 17, 2026 | 0.96 | 0.98 | 0.96 | 0.98 | 0.98 | -2.97% | 455 |
| Sep 16, 2026 | 0.99 | 1.02 | 0.96 | 1.01 | 1.01 | 2.02% | 4,111 |
| Sep 15, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 1,292 |
| Sep 14, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 2.06% | 850 |
| Sep 11, 2026 | 0.97 | 0.99 | 0.97 | 0.97 | 0.97 | -2.02% | 3,859 |
| Sep 10, 2026 | 0.99 | 0.99 | 0.96 | 0.99 | 0.99 | - | 1,756 |
| Sep 9, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Sep 8, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 1.02% | 155 |
| Sep 7, 2026 | 0.96 | 0.98 | 0.96 | 0.98 | 0.98 | -1.51% | 2,410 |
| Sep 4, 2026 | 1.04 | 1.04 | 0.94 | 1.00 | 1.00 | -1.49% | 65,559 |
| Sep 3, 2026 | 0.95 | 1.04 | 0.95 | 1.01 | 1.01 | 8.60% | 73,542 |
| Sep 2, 2026 | 0.95 | 0.95 | 0.93 | 0.93 | 0.93 | -4.12% | 23,500 |
| Sep 1, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 258 |
| Aug 31, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | - | 250 |
| Aug 28, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 53 |
| Aug 27, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 67 |
| Aug 26, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 1,458 |
| Aug 25, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 1.04% | 25 |
| Aug 24, 2026 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | 2.13% | 10,145 |
| Aug 21, 2026 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | -1.05% | 4,005 |
| Aug 20, 2026 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -1.04% | 1,400 |
| Aug 19, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.52% | 35 |
| Aug 18, 2026 | 0.98 | 0.99 | 0.95 | 0.96 | 0.96 | -2.55% | 14,342 |
| Aug 17, 2026 | 0.97 | 0.98 | 0.94 | 0.98 | 0.98 | 2.08% | 2,550 |
| Aug 14, 2026 | 0.94 | 1.00 | 0.92 | 0.96 | 0.96 | 2.13% | 35,693 |
| Aug 13, 2026 | 0.94 | 0.94 | 0.91 | 0.94 | 0.94 | 3.30% | 7,328 |
| Aug 12, 2026 | 0.92 | 0.94 | 0.91 | 0.91 | 0.91 | -3.19% | 30,412 |
| Aug 11, 2026 | 0.91 | 0.94 | 0.91 | 0.94 | 0.94 | 1.08% | 19,903 |
| Aug 10, 2026 | 0.87 | 0.93 | 0.87 | 0.93 | 0.93 | 4.49% | 2,074 |
| Aug 7, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 1.14% | 25 |