Magnite, Inc. (FRA:15R)
Germany · Delayed Price · Currency is EUR 22.09
+1.49 (7.23%)
At close: Sep 18, 2026
FRA:15R Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 6, 2026 | 18.97 | 21.56 | 18.97 | 21.45 | 21.45 | 18.41% | 80 |
| Aug 5, 2026 | 17.96 | 18.12 | 17.96 | 18.12 | 18.12 | 7.64% | 50 |
| Aug 4, 2026 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | 0.99% | - |
| Aug 3, 2026 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | -0.51% | - |
| Jul 31, 2026 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | -1.73% | - |
| Jul 30, 2026 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 0.29% | - |
| Jul 29, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 3.41% | - |
| Jul 28, 2026 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | 1.11% | - |
| Jul 27, 2026 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | 4.84% | - |
| Jul 24, 2026 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | -1.27% | - |
| Jul 23, 2026 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | -4.67% | - |
| Jul 22, 2026 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | -0.24% | - |
| Jul 21, 2026 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 0.98% | - |
| Jul 20, 2026 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | -3.05% | - |
| Jul 17, 2026 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | -4.23% | - |
| Jul 16, 2026 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | 0.86% | - |
| Jul 15, 2026 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | -1.16% | - |
| Jul 14, 2026 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | 1.52% | - |
| Jul 13, 2026 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | -4.47% | - |