Magellan Aerospace Corporation (FRA:4M7A)
Germany flag Germany · Delayed Price · Currency is EUR
10.00
+0.05 (0.50%)
At close: Sep 29, 2025

Magellan Aerospace Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 202510.0010.0010.0010.0010.000.50%25
Sep 26, 20259.959.959.959.959.95-1.49%25
Sep 25, 202510.1010.1010.1010.1010.10-1.94%25
Sep 24, 202510.3010.3010.3010.3010.30-0.96%25
Sep 23, 202510.4010.4010.4010.4010.400.97%25
Sep 22, 202510.3010.3010.3010.3010.30-381
Sep 19, 202510.3010.3010.3010.3010.300.98%-
Sep 18, 202510.2010.2010.2010.2010.202.00%2
Sep 17, 202510.0010.0010.0010.0010.00-3.85%-
Sep 16, 202510.4010.4010.4010.4010.40-0.95%-
Sep 15, 202510.5010.5010.5010.5010.45-0.94%1
Sep 12, 202510.6010.6010.6010.6010.57--
Sep 11, 202510.6010.6010.6010.6010.572.91%-
Sep 10, 202510.3010.3010.3010.3010.270.98%-
Sep 9, 202510.2010.2010.2010.2010.172.00%-
Sep 8, 202510.0010.0010.0010.009.971.52%-
Sep 5, 20259.9510.009.859.859.820.51%628
Sep 4, 20259.809.809.809.809.771.03%-
Sep 3, 20259.709.709.709.709.67-1.52%-
Sep 2, 20259.859.859.859.859.82--
Sep 1, 20259.859.859.859.859.821.55%-
Aug 29, 20259.709.709.709.709.670.52%-
Aug 28, 20259.659.659.659.659.62--
Aug 27, 20259.659.659.659.659.620.52%-
Aug 26, 20259.609.609.609.609.57-1.54%-
Aug 25, 20259.759.759.759.759.722.63%-
Aug 22, 20259.509.509.509.509.472.15%-
Aug 21, 20259.309.309.309.309.27-2.62%600
Aug 20, 20259.559.559.559.559.52-2,484
Aug 19, 20259.559.559.559.559.52--
Aug 18, 20259.559.559.559.559.52-0.52%-
Aug 15, 20259.709.709.609.609.57-1.54%3,000
Aug 14, 20259.759.759.759.759.72-8.02%194
Aug 13, 202510.6010.6010.6010.6010.570.95%-
Aug 12, 202510.5010.5010.5010.5010.47--
Aug 11, 202510.5010.5010.5010.5010.47-0.94%40
Aug 8, 202510.7010.7010.6010.6010.57-2,000
Aug 7, 202510.6010.6010.6010.6010.57-0.93%96
Aug 6, 202510.7010.7010.7010.7010.67--
Aug 5, 202510.7010.7010.7010.7010.67--
Aug 4, 202510.7010.7010.7010.7010.67--
Aug 1, 202510.7010.7010.7010.7010.670.94%-
Jul 31, 202510.6010.6010.6010.6010.570.95%-
Jul 30, 202510.5010.5010.5010.5010.47--
Jul 29, 202510.5010.5010.5010.5010.471.94%-
Jul 28, 202510.3010.3010.3010.3010.27-5.50%-
Jul 25, 202510.9010.9010.9010.9010.87--
Jul 24, 202510.9010.9010.9010.9010.87-1.80%-
Jul 23, 202511.1011.1011.1011.1011.07--
Jul 22, 202511.1011.1011.1011.1011.07-0.89%-