Murapol S.A. (FRA:44L)
Germany · Delayed Price · Currency is EUR 8.75
0.00 (0.00%)
Last updated: Aug 26, 2026, 8:08 AM CET
FRA:44L Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Aug 14, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| Aug 13, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| Aug 12, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| Aug 11, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| Aug 10, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -0.11% | - |
| Aug 7, 2026 | 8.75 | 8.76 | 8.75 | 8.76 | 8.76 | 0.11% | 70 |
| Aug 6, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| Aug 5, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| Aug 4, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| Aug 3, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 1.16% | - |
| Jul 31, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -3.35% | - |
| Jul 30, 2026 | 8.65 | 8.95 | 8.65 | 8.95 | 8.95 | 9.01% | 150 |
| Jul 29, 2026 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | -9.08% | - |
| Jul 28, 2026 | 8.21 | 9.03 | 8.21 | 9.03 | 9.03 | 2.38% | 330 |
| Jul 27, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 7.82% | 90 |
| Jul 24, 2026 | 8.30 | 8.79 | 8.18 | 8.18 | 8.18 | -3.76% | 421 |
| Jul 23, 2026 | 8.17 | 8.50 | 8.17 | 8.50 | 8.50 | -5.56% | 16 |
| Jul 22, 2026 | 8.17 | 9.00 | 8.17 | 9.00 | 9.00 | 4.65% | 45 |
| Jul 21, 2026 | 8.00 | 8.60 | 8.00 | 8.60 | 8.60 | 7.10% | 80 |
| Jul 20, 2026 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | -6.63% | - |
| Jul 17, 2026 | 8.43 | 8.60 | 8.43 | 8.60 | 8.60 | 2.02% | 520 |
| Jul 16, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | - | - |
| Jul 15, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | - | - |
| Jul 14, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | -5.92% | - |
| Jul 13, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 2.40% | 110 |
| Jul 10, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -2.34% | 129 |
| Jul 9, 2026 | 8.48 | 8.96 | 8.48 | 8.96 | 8.96 | 5.66% | 100 |
| Jul 8, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | -0.47% | - |
| Jul 7, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | - | - |
| Jul 6, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 0.47% | - |
| Jul 3, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 0.59% | - |
| Jul 2, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 0.12% | - |
| Jul 1, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | -2.21% | - |
| Jun 30, 2026 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | - | - |
| Jun 29, 2026 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | -8.31% | - |
| 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% | - |