Murapol S.A. (FRA:44L)
Germany · Delayed Price · Currency is EUR 9.39
+0.69 (7.93%)
Last updated: Jun 26, 2026, 5:25 PM CET
FRA:44L Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 8.60 | 9.39 | 8.60 | 9.39 | 9.39 | 7.93% | 200 |
| Jun 25, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -9.28% | - |
| Jun 24, 2026 | 9.24 | 9.59 | 9.24 | 9.59 | 9.59 | 3.45% | 52 |
| Jun 23, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.27 | 4.96% | 125 |
| Jun 22, 2026 | 9.27 | 9.27 | 9.27 | 9.27 | 8.83 | - | - |
| Jun 19, 2026 | 9.27 | 9.27 | 9.27 | 9.27 | 8.83 | -2.01% | - |
| Jun 18, 2026 | 9.46 | 9.46 | 9.46 | 9.46 | 9.01 | -0.21% | - |
| Jun 17, 2026 | 9.48 | 9.48 | 9.48 | 9.48 | 9.03 | 0.85% | - |
| Jun 16, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 8.96 | 0.75% | - |
| Jun 15, 2026 | 9.33 | 9.33 | 9.33 | 9.33 | 8.89 | -0.11% | - |
| Jun 12, 2026 | 9.34 | 9.34 | 9.34 | 9.34 | 8.90 | 0.65% | - |
| Jun 11, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 8.84 | - | - |
| Jun 10, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 8.84 | -7.20% | - |
| Jun 9, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.53 | -2.72% | 120 |
| Jun 8, 2026 | 9.38 | 10.28 | 9.38 | 10.28 | 9.79 | 9.36% | 9 |
| Jun 5, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 8.96 | -1.98% | - |
| Jun 4, 2026 | 9.59 | 9.59 | 9.59 | 9.59 | 9.14 | -0.10% | - |
| Jun 3, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.15 | 3.45% | - |
| Jun 2, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 8.84 | - | - |
| Jun 1, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 8.84 | -6.73% | - |
| May 29, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.48 | - | - |
| May 28, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.48 | - | - |
| May 27, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.48 | -0.50% | - |
| May 26, 2026 | 10.00 | 10.22 | 10.00 | 10.00 | 9.53 | 6.16% | 232 |
| May 25, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 8.97 | -7.83% | - |
| May 22, 2026 | 9.42 | 10.22 | 9.42 | 10.22 | 9.74 | 0.20% | 65 |
| May 21, 2026 | 9.42 | 10.20 | 9.42 | 10.20 | 9.72 | 8.28% | 600 |
| May 20, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 8.97 | -5.42% | - |
| May 19, 2026 | 9.42 | 10.00 | 9.42 | 9.96 | 9.49 | 5.40% | 320 |
| May 18, 2026 | 10.00 | 10.00 | 9.45 | 9.45 | 9.00 | -5.50% | 440 |
| May 15, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.53 | 6.16% | - |
| May 14, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 8.97 | -5.80% | - |
| May 13, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.53 | -1.19% | 120 |
| May 12, 2026 | 9.62 | 10.18 | 9.62 | 10.12 | 9.64 | 5.20% | 409 |
| May 11, 2026 | 9.62 | 9.62 | 9.62 | 9.62 | 9.17 | - | - |
| May 8, 2026 | 9.62 | 9.62 | 9.62 | 9.62 | 9.17 | 0.21% | - |
| May 7, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.15 | - | - |
| May 6, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.15 | -4.00% | 600 |
| May 5, 2026 | 9.60 | 10.00 | 9.60 | 10.00 | 9.53 | 2.04% | 120 |
| May 4, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.34 | 2.08% | 100 |
| Apr 30, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.15 | - | - |
| Apr 29, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.15 | - | - |
| Apr 28, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.15 | - | - |
| Apr 27, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.15 | - | - |
| Apr 24, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.15 | -2.54% | - |
| Apr 23, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.38 | 0.51% | 200 |
| Apr 22, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.34 | -2.00% | - |
| Apr 21, 2026 | 10.00 | 10.12 | 10.00 | 10.00 | 9.53 | -3.10% | 389 |
| Apr 20, 2026 | 9.60 | 10.32 | 9.60 | 10.32 | 9.83 | 7.84% | 70 |
| Apr 17, 2026 | 9.57 | 9.57 | 9.57 | 9.57 | 9.12 | 0.84% | - |