Magnite, Inc. (FRA:15R)
Germany · Delayed Price · Currency is EUR 10.59
-0.58 (-5.24%)
Last updated: Apr 24, 2026, 8:01 AM CET
FRA:15R Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 11.17 | 11.17 | 11.17 | 11.17 | - | 0.81% | - |
| Apr 22, 2026 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | -5.66% | - |
| Apr 21, 2026 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 3.48% | - |
| Apr 20, 2026 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | -0.57% | - |
| Apr 17, 2026 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | -0.74% | - |
| Apr 16, 2026 | 11.10 | 11.50 | 11.10 | 11.50 | 11.50 | 10.52% | 500 |
| Apr 15, 2026 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 2.82% | - |
| Apr 14, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 1.48% | - |
| Apr 13, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0.14% | - |
| Apr 10, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -2.71% | - |
| Apr 9, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | -3.99% | - |
| Apr 8, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 3.50% | - |
| Apr 7, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 4.99% | - |
| Apr 2, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | -3.63% | - |
| Apr 1, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0.94% | - |
| Mar 31, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 1.09% | - |
| Mar 30, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -2.24% | - |
| 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% | - |