Magellan Aerospace Corporation (FRA:4M7A)
Germany · Delayed Price · Currency is EUR 11.20
0.00 (0.00%)
Last updated: Dec 22, 2025, 8:11 AM CET
Magellan Aerospace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | - | - | - |
| Dec 19, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.88% | - |
| Dec 18, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 2.73% | 3 |
| Dec 17, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.90% | - |
| Dec 16, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.07 | 0.91% | - |
| Dec 15, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.97 | 3.77% | - |
| Dec 12, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.57 | 2.91% | - |
| Dec 11, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.27 | -0.96% | - |
| Dec 10, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.37 | - | - |
| Dec 9, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.37 | - | - |
| Dec 8, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.37 | 0.97% | - |
| Dec 5, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.27 | 3.52% | - |
| Dec 4, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.92 | 1.02% | - |
| Dec 3, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.82 | - | - |
| Dec 2, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.82 | -1.50% | - |
| Dec 1, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 9.97 | -1.96% | - |
| Nov 28, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.17 | 2.00% | - |
| Nov 27, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 9.97 | - | - |
| Nov 26, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 9.97 | -1.96% | - |
| Nov 25, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.17 | - | - |
| Nov 24, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.17 | - | - |
| Nov 21, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.17 | -2.86% | - |
| Nov 20, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.47 | 1.94% | - |
| Nov 19, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.27 | -3.74% | - |
| Nov 18, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.67 | -5.31% | - |
| Nov 17, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.27 | 7.62% | - |
| Nov 14, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.47 | -4.55% | - |
| Nov 13, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.97 | 3.77% | 100 |
| Nov 12, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.57 | 1.92% | - |
| Nov 11, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.37 | -1.89% | - |
| Nov 10, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.57 | 2.91% | - |
| Nov 7, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.27 | - | - |
| Nov 6, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.27 | -0.96% | - |
| Nov 5, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.37 | -0.95% | - |
| Nov 4, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.47 | -0.94% | - |
| Nov 3, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.57 | - | - |
| Oct 31, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.57 | -0.93% | - |
| Oct 30, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.67 | -2.73% | - |
| Oct 29, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.97 | -0.90% | - |
| Oct 28, 2025 | 10.90 | 11.10 | 10.90 | 11.10 | 11.07 | 1.83% | 10 |
| Oct 27, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.87 | 3.81% | - |
| Oct 24, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.47 | 3.96% | - |
| Oct 23, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.07 | 1.00% | - |
| Oct 22, 2025 | 9.90 | 10.00 | 9.90 | 10.00 | 9.97 | 1.01% | 150 |
| Oct 21, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.87 | 0.51% | - |
| Oct 20, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.82 | - | - |
| Oct 17, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.82 | -2.48% | - |
| Oct 16, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.07 | -1.94% | - |
| Oct 15, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.27 | - | - |
| Oct 14, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.27 | 0.98% | - |