Magnite, Inc. (FRA:15R)
Germany · Delayed Price · Currency is EUR 10.21
-0.04 (-0.44%)
At close: Mar 27, 2026
FRA:15R Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | -0.44% | - |
| Mar 26, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -1.58% | - |
| Mar 25, 2026 | 10.34 | 10.42 | 10.34 | 10.42 | 10.42 | -1.28% | 26 |
| Mar 24, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 1.34% | - |
| Mar 23, 2026 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | -1.93% | - |
| Mar 20, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | -2.70% | - |
| Mar 19, 2026 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 2.59% | - |
| Mar 18, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 2.75% | - |
| Mar 17, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -0.10% | - |
| Mar 16, 2026 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | -1.47% | - |
| Mar 13, 2026 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | -4.10% | - |
| Mar 12, 2026 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | -0.90% | - |
| Mar 11, 2026 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | -3.11% | - |
| Mar 10, 2026 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | -1.38% | - |
| Mar 9, 2026 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | -3.82% | - |
| Mar 6, 2026 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 2.82% | - |
| Mar 5, 2026 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 0.73% | - |
| Mar 4, 2026 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | 3.29% | - |
| Mar 3, 2026 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 1.03% | - |
| Mar 2, 2026 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | -0.40% | - |
| Feb 27, 2026 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 12.41% | - |
| Feb 26, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 1.86% | - |
| Feb 25, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 2.73% | - |
| Feb 24, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | -5.49% | - |
| Feb 23, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -2.19% | - |
| Feb 20, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 2.29% | - |
| Feb 19, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 4.11% | - |
| Feb 18, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 0.02% | - |
| Feb 17, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | -0.94% | - |
| Feb 16, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 5.13% | - |
| Feb 13, 2026 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | -5.83% | - |
| Feb 12, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -0.89% | - |
| Feb 11, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 3.01% | - |
| Feb 10, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 2.68% | - |
| Feb 9, 2026 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 0.17% | - |
| Feb 6, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | -5.92% | - |
| Feb 5, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 3.66% | - |
| Feb 4, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | -18.42% | - |
| Feb 3, 2026 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 0.55% | - |
| Feb 2, 2026 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | -4.01% | - |
| Jan 30, 2026 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | -0.37% | - |
| Jan 29, 2026 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | -1.57% | - |
| Jan 28, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | -3.26% | - |
| Jan 27, 2026 | 12.83 | 12.87 | 12.83 | 12.87 | 12.87 | 0.82% | 100 |
| Jan 26, 2026 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 0.55% | - |
| Jan 23, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 5.05% | - |
| Jan 22, 2026 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | -3.32% | - |
| Jan 21, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 5.80% | - |
| Jan 20, 2026 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | -3.16% | - |
| Jan 19, 2026 | 11.96 | 12.90 | 11.96 | 12.20 | 12.20 | -4.13% | 1,100 |