Magellan Aerospace Corporation (FRA:4M7A)
Germany · Delayed Price · Currency is EUR 12.80
-0.90 (-6.57%)
At close: Mar 27, 2026
FRA:4M7A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 13.00 | 13.00 | 12.80 | 12.80 | 12.80 | -6.57% | 85 |
| Mar 26, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 1.48% | - |
| Mar 25, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -4.93% | - |
| Mar 24, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 5.19% | - |
| Mar 23, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -1.46% | - |
| Mar 20, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -1.44% | - |
| Mar 19, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -1.42% | - |
| Mar 18, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | - |
| Mar 17, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -3.42% | - |
| Mar 16, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.57 | -2.67% | - |
| Mar 13, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 14.97 | -2.60% | - |
| Mar 12, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.37 | - | - |
| Mar 11, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.37 | 3.36% | - |
| Mar 10, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.87 | -5.10% | - |
| Mar 9, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.67 | 0.64% | 160 |
| Mar 6, 2026 | 15.50 | 15.60 | 15.50 | 15.60 | 15.57 | -3.11% | 8 |
| Mar 5, 2026 | 15.90 | 16.10 | 15.90 | 16.10 | 16.06 | 4.55% | 2 |
| Mar 4, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.37 | 0.65% | - |
| Mar 3, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.27 | -1.29% | - |
| Mar 2, 2026 | 15.10 | 15.60 | 15.10 | 15.50 | 15.47 | 7.64% | 545 |
| Feb 27, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.37 | 3.60% | - |
| Feb 26, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.87 | 3.73% | - |
| Feb 25, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.37 | 3.08% | - |
| Feb 24, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.97 | -1.52% | - |
| Feb 23, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.17 | -1.49% | - |
| Feb 20, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.37 | -2.19% | - |
| Feb 19, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.67 | 1.48% | - |
| Feb 18, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.47 | 9.76% | - |
| Feb 17, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.27 | - | - |
| Feb 16, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.27 | -0.81% | - |
| Feb 13, 2026 | 12.30 | 12.40 | 12.30 | 12.40 | 12.37 | -0.80% | 8 |
| Feb 12, 2026 | 12.30 | 12.50 | 12.30 | 12.50 | 12.47 | 0.81% | 1,000 |
| Feb 11, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.37 | -0.80% | - |
| Feb 10, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.47 | 0.81% | 100 |
| Feb 9, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.37 | -0.80% | - |
| Feb 6, 2026 | 11.70 | 12.50 | 11.70 | 12.50 | 12.47 | 2.46% | 410 |
| Feb 5, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.17 | -1.61% | - |
| Feb 4, 2026 | 12.50 | 12.50 | 12.40 | 12.40 | 12.37 | -1.59% | - |
| Feb 3, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.57 | - | - |
| Feb 2, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.57 | -1.56% | - |
| Jan 30, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.77 | -1.54% | - |
| Jan 29, 2026 | 13.50 | 13.50 | 13.00 | 13.00 | 12.97 | -4.41% | 4,506 |
| Jan 28, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.57 | 1.49% | - |
| Jan 27, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.37 | -2.19% | - |
| Jan 26, 2026 | 14.20 | 14.20 | 13.70 | 13.70 | 13.67 | -4.86% | 1,960 |
| Jan 23, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.37 | - | - |
| Jan 22, 2026 | 14.30 | 14.40 | 14.30 | 14.40 | 14.37 | 3.60% | 410 |
| Jan 21, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.87 | - | - |
| Jan 20, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.87 | 0.72% | - |
| Jan 19, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.77 | - | - |