Murapol S.A. (FRA:44L)
Germany · Delayed Price · Currency is EUR 8.15
+0.39 (5.03%)
Last updated: Oct 23, 2026, 9:13 AM CEST
FRA:44L Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 5.03% | 125 |
| Oct 22, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | -5.13% | - |
| Oct 21, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | -0.85% | 1,222 |
| Oct 20, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -2.94% | 50 |
| Oct 19, 2026 | 8.25 | 8.50 | 8.25 | 8.50 | 8.50 | 3.91% | 120 |
| Oct 16, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | -6.19% | - |
| Oct 15, 2026 | 8.18 | 8.72 | 8.18 | 8.72 | 8.72 | 6.60% | 50 |
| Oct 14, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | - | - |
| Oct 13, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | -2.62% | - |
| Oct 12, 2026 | 8.30 | 8.40 | 8.30 | 8.40 | 8.40 | 0.60% | 550 |
| Oct 9, 2026 | 8.30 | 8.35 | 8.30 | 8.35 | 8.35 | -0.60% | 400 |
| Oct 8, 2026 | 8.18 | 8.40 | 8.18 | 8.40 | 8.40 | 2.69% | 350 |
| Oct 7, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | - | - |
| Oct 6, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | -0.85% | - |
| Oct 5, 2026 | 8.18 | 8.25 | 8.18 | 8.25 | 8.25 | 0.86% | 1,000 |
| Oct 2, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | - | - |
| Oct 1, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | - | - |
| Sep 30, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | -4.33% | - |
| Sep 29, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - | - |
| Sep 28, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - | - |
| Sep 25, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - | - |
| Sep 24, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 4.01% | - |
| Sep 23, 2026 | 8.21 | 8.22 | 8.20 | 8.22 | 8.22 | 0.37% | 600 |
| Sep 22, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 0.12% | - |
| Sep 21, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | - | - |
| Sep 18, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | -4.10% | - |
| Sep 17, 2026 | 8.18 | 8.53 | 8.18 | 8.53 | 8.53 | 4.28% | 100 |
| Sep 16, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | - | - |
| Sep 15, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | -1.68% | - |
| Sep 14, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 0.12% | - |
| Sep 11, 2026 | 8.24 | 8.31 | 8.24 | 8.31 | 8.31 | -7.05% | 88 |
| Sep 10, 2026 | 8.18 | 8.94 | 8.18 | 8.94 | 8.94 | 8.76% | 120 |
| Sep 9, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | -5.08% | - |
| Sep 8, 2026 | 8.65 | 9.08 | 8.65 | 8.66 | 8.66 | 4.72% | 630 |
| Sep 7, 2026 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 0.85% | - |
| Sep 4, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -8.89% | - |
| Sep 3, 2026 | 8.23 | 9.00 | 8.23 | 9.00 | 9.00 | 9.89% | 330 |
| Sep 2, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | -9.20% | - |
| Sep 1, 2026 | 8.18 | 9.02 | 8.18 | 9.02 | 9.02 | - | 120 |
| Aug 31, 2026 | 8.36 | 9.02 | 8.36 | 9.02 | 9.02 | 7.38% | 120 |
| Aug 28, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -4.00% | - |
| Aug 27, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | 250 |
| Aug 26, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| Aug 25, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -0.11% | - |
| Aug 24, 2026 | 8.75 | 8.76 | 8.75 | 8.76 | 8.76 | 0.11% | 10 |
| Aug 21, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| Aug 20, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| Aug 19, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| Aug 18, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| Aug 17, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |