Magnite, Inc. (FRA:15R)
Germany · Delayed Price · Currency is EUR 20.80
-1.49 (-6.68%)
Last updated: Oct 15, 2026, 8:03 AM CET
FRA:15R Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 22.29 | 22.29 | 20.80 | 20.80 | 20.80 | -6.68% | 140 |
| Oct 14, 2026 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | 1.09% | - |
| Oct 13, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | -1.83% | - |
| Oct 12, 2026 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | 0.04% | - |
| Oct 9, 2026 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | 1.40% | - |
| Oct 8, 2026 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | 1.56% | - |
| Oct 7, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.82% | - |
| Oct 6, 2026 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | 1.24% | - |
| Oct 5, 2026 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | -3.04% | - |
| Oct 2, 2026 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | 0.63% | - |
| Oct 1, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | -0.49% | - |
| Sep 30, 2026 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | 10.64% | - |
| Sep 29, 2026 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | -1.89% | - |
| Sep 28, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -1.25% | - |
| Sep 25, 2026 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | 0.87% | - |
| Sep 24, 2026 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | -2.59% | - |
| Sep 23, 2026 | 21.41 | 21.41 | 21.23 | 21.23 | 21.23 | -2.44% | 140 |
| Sep 22, 2026 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | -0.05% | - |
| Sep 21, 2026 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | -1.45% | - |
| Sep 18, 2026 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | 7.23% | - |
| Sep 17, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 1.53% | - |
| Sep 16, 2026 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | 0.10% | - |
| Sep 15, 2026 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | 1.20% | - |
| Sep 14, 2026 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | -0.45% | - |
| Sep 11, 2026 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | 0.35% | - |
| Sep 10, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | -0.35% | - |
| Sep 9, 2026 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | -1.18% | - |
| Sep 8, 2026 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | -0.39% | - |
| Sep 7, 2026 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | -2.20% | - |
| Sep 4, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -1.14% | - |
| Sep 3, 2026 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | 8.72% | - |
| Sep 2, 2026 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | -2.58% | - |
| Sep 1, 2026 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | -0.45% | - |
| Aug 31, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 1.73% | - |
| Aug 28, 2026 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | -0.83% | - |
| Aug 27, 2026 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | -1.32% | - |
| Aug 26, 2026 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 0.88% | - |
| Aug 25, 2026 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | 1.11% | - |
| Aug 24, 2026 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 0.28% | - |
| Aug 21, 2026 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | -2.28% | - |
| Aug 20, 2026 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | -2.99% | - |
| Aug 19, 2026 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | 1.76% | - |
| Aug 18, 2026 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | -3.09% | - |
| Aug 17, 2026 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | 0.33% | - |
| Aug 14, 2026 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | 0.77% | - |
| Aug 13, 2026 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | 0.14% | - |
| Aug 12, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.58% | - |
| Aug 11, 2026 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | -3.27% | - |
| Aug 10, 2026 | 21.13 | 22.23 | 21.13 | 21.38 | 21.38 | 2.94% | 1,429 |
| Aug 7, 2026 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | -3.17% | - |