Murapol S.A. (FRA:44L)
Germany · Delayed Price · Currency is EUR 9.60
-0.25 (-2.54%)
Last updated: Apr 24, 2026, 9:05 AM CET
FRA:44L Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0.51% | 200 |
| Apr 22, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -2.00% | - |
| Apr 21, 2026 | 10.00 | 10.12 | 10.00 | 10.00 | 10.00 | -3.10% | 389 |
| Apr 20, 2026 | 9.60 | 10.32 | 9.60 | 10.32 | 10.32 | 7.84% | 70 |
| Apr 17, 2026 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 0.84% | - |
| Apr 16, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | -7.50% | - |
| Apr 15, 2026 | 9.11 | 10.26 | 9.11 | 10.26 | 10.26 | 2.19% | 80 |
| Apr 14, 2026 | 8.73 | 10.04 | 8.73 | 10.04 | 10.04 | 15.80% | 120 |
| Apr 13, 2026 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | -10.25% | - |
| Apr 10, 2026 | 8.73 | 9.66 | 8.73 | 9.66 | 9.66 | 9.65% | 103 |
| Apr 9, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | -4.76% | - |
| Apr 8, 2026 | 8.63 | 9.25 | 8.63 | 9.25 | 9.25 | 7.56% | 75 |
| Apr 7, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -0.12% | - |
| Apr 2, 2026 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | -9.08% | - |
| Apr 1, 2026 | 8.67 | 9.47 | 8.67 | 9.47 | 9.47 | 8.23% | 50 |
| Mar 31, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| Mar 30, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -1.13% | - |
| Mar 27, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -6.94% | - |
| Mar 26, 2026 | 8.75 | 9.51 | 8.75 | 9.51 | 9.51 | 5.67% | 1,984 |
| Mar 25, 2026 | 8.75 | 9.00 | 8.75 | 9.00 | 9.00 | 2.86% | 665 |
| Mar 24, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -0.68% | - |
| Mar 23, 2026 | 8.93 | 8.93 | 8.81 | 8.81 | 8.81 | -4.34% | 300 |
| Mar 20, 2026 | 8.70 | 9.21 | 8.70 | 9.21 | 9.21 | 5.26% | 563 |
| Mar 19, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -6.52% | - |
| Mar 18, 2026 | 8.85 | 9.36 | 8.85 | 9.36 | 9.36 | 7.83% | 106 |
| Mar 17, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | -0.80% | - |
| Mar 16, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -6.72% | - |
| Mar 13, 2026 | 9.02 | 9.38 | 9.02 | 9.38 | 9.38 | -3.30% | 250 |
| Mar 12, 2026 | 9.19 | 9.70 | 9.19 | 9.70 | 9.70 | 1.04% | 225 |
| Mar 11, 2026 | 9.29 | 9.60 | 9.29 | 9.60 | 9.60 | -1.94% | 75 |
| Mar 10, 2026 | 9.38 | 9.79 | 9.38 | 9.79 | 9.79 | 2.94% | 200 |
| Mar 9, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | -0.11% | 206 |
| Mar 6, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 4.27% | - |
| Mar 5, 2026 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | -0.11% | - |
| Mar 4, 2026 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | -1.83% | - |
| Mar 3, 2026 | 9.58 | 9.58 | 9.31 | 9.31 | 9.31 | -4.81% | 47 |
| Mar 2, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | -4.12% | - |
| Feb 27, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Feb 26, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Feb 25, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -2.86% | - |
| Feb 24, 2026 | 10.20 | 10.50 | 10.20 | 10.50 | 10.50 | - | 150 |
| Feb 23, 2026 | 10.20 | 10.50 | 10.20 | 10.50 | 10.50 | 2.94% | 150 |
| Feb 20, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Feb 19, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Feb 18, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Feb 17, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Feb 16, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Feb 13, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Feb 12, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 3.03% | - |
| Feb 11, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -2.17% | - |