Magellan Aerospace Corporation (FRA:4M7A)
Germany · Delayed Price · Currency is EUR 10.20
+0.20 (2.00%)
At close: Sep 9, 2025
Magellan Aerospace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | - | 2.00% | - |
| Sep 8, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | - | 1.52% | 314 |
| Sep 5, 2025 | 9.95 | 10.00 | 9.85 | 9.85 | - | 0.51% | 314 |
| Sep 4, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | - | 1.03% | - |
| Sep 3, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | - | -1.52% | 1,500 |
| Sep 2, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | - | - | 1,500 |
| Sep 1, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | - | 1.55% | 1,500 |
| Aug 29, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | - | 0.52% | 1,500 |
| Aug 28, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | - | - | 1,500 |
| Aug 27, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | - | 0.52% | 1,500 |
| Aug 26, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | - | -1.54% | - |
| Aug 25, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | - | 2.63% | - |
| Aug 22, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | - | 2.15% | 1,500 |
| Aug 21, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | - | -2.62% | - |
| Aug 20, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | - | - | - |
| Aug 19, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | - | - | - |
| Aug 18, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | - | -0.52% | - |
| Aug 15, 2025 | 9.70 | 9.70 | 9.60 | 9.60 | - | -1.54% | 1,500 |
| Aug 14, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | - | -8.02% | - |
| Aug 13, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | - | 0.95% | 1,000 |
| Aug 12, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | - | - | 1,000 |
| Aug 11, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | - | -0.94% | 1,000 |
| Aug 8, 2025 | 10.70 | 10.70 | 10.60 | 10.60 | - | - | 1,000 |
| Aug 7, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | - | -0.93% | 1,000 |
| Aug 6, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | - | - | 1,000 |
| Aug 5, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | - | - | 1,000 |
| Aug 4, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | - | - | 1,000 |
| Aug 1, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | - | 0.94% | 1,000 |
| Jul 31, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | - | 0.95% | - |
| Jul 30, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | - | - | - |
| Jul 29, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | - | 1.94% | - |
| Jul 28, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | - | -5.50% | 1,000 |
| Jul 25, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | - | - | 1,000 |
| Jul 24, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | - | -1.80% | - |
| Jul 23, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | - | - | 1,000 |
| Jul 22, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | - | -0.89% | - |
| Jul 21, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | - | - | 1,000 |
| Jul 18, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | - | -0.88% | 1,000 |
| Jul 17, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | - | 1.80% | - |
| Jul 16, 2025 | 11.30 | 11.30 | 11.10 | 11.10 | - | -1.77% | 1,000 |
| Jul 15, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | - | 0.89% | - |
| Jul 14, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | - | -0.88% | 1,000 |
| Jul 11, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | - | - | 1,000 |
| Jul 10, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | - | -1.74% | - |
| Jul 9, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | - | -2.54% | - |
| Jul 8, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | - | -0.84% | 49 |
| Jul 7, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | - | 0.85% | 49 |
| Jul 4, 2025 | 11.90 | 11.90 | 11.80 | 11.80 | - | - | 49 |
| Jul 3, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | - | -1.67% | - |
| Jul 2, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | - | 0.84% | - |