Magellan Aerospace Corporation (FRA:4M7A)
Germany · Delayed Price · Currency is EUR 12.80
-0.20 (-1.54%)
At close: Jan 30, 2026
Magellan Aerospace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |