Magellan Aerospace Corporation (FRA:4M7A)
Germany · Delayed Price · Currency is EUR 13.40
-0.30 (-2.19%)
Last updated: Feb 20, 2026, 8:04 AM CET
Magellan Aerospace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -2.19% | - |
| Feb 19, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 1.48% | - |
| Feb 18, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 9.76% | - |
| Feb 17, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | - |
| Feb 16, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -0.81% | - |
| Feb 13, 2026 | 12.30 | 12.40 | 12.30 | 12.40 | 12.40 | -0.80% | 8 |
| Feb 12, 2026 | 12.30 | 12.50 | 12.30 | 12.50 | 12.50 | 0.81% | 1,000 |
| Feb 11, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -0.80% | - |
| Feb 10, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0.81% | 100 |
| Feb 9, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -0.80% | - |
| Feb 6, 2026 | 11.70 | 12.50 | 11.70 | 12.50 | 12.50 | 2.46% | 410 |
| Feb 5, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -1.61% | - |
| Feb 4, 2026 | 12.50 | 12.50 | 12.40 | 12.40 | 12.40 | -1.59% | - |
| Feb 3, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| Feb 2, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -1.56% | - |
| Jan 30, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -1.54% | - |
| Jan 29, 2026 | 13.50 | 13.50 | 13.00 | 13.00 | 13.00 | -4.41% | 4,506 |
| Jan 28, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 1.49% | - |
| Jan 27, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -2.19% | - |
| Jan 26, 2026 | 14.20 | 14.20 | 13.70 | 13.70 | 13.70 | -4.86% | 1,960 |
| Jan 23, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | - |
| Jan 22, 2026 | 14.30 | 14.40 | 14.30 | 14.40 | 14.40 | 3.60% | 410 |
| Jan 21, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | - |
| Jan 20, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0.72% | - |
| Jan 19, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | - |
| Jan 16, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 2.22% | - |
| Jan 15, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 3.85% | - |
| Jan 14, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 5.69% | - |
| Jan 13, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -0.81% | - |
| Jan 12, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 3.33% | - |
| Jan 9, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Jan 8, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Jan 7, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.84% | - |
| Jan 6, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | - |
| Jan 5, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 3.48% | - |
| Jan 2, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 1.77% | - |
| Dec 30, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -1.74% | - |
| Dec 29, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 1.77% | - |
| Dec 23, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.89% | - |
| Dec 22, 2025 | 11.20 | 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% | - |