Magellan Aerospace Corporation (FRA:4M7A)
Germany · Delayed Price · Currency is EUR 19.90
+0.20 (1.02%)
Last updated: Aug 26, 2026, 8:03 AM CET
FRA:4M7A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | - | 1.02% | - |
| Aug 25, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -7.94% | - |
| Aug 24, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -2.73% | - |
| Aug 21, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Aug 20, 2026 | 22.80 | 22.80 | 22.00 | 22.00 | 22.00 | -5.98% | 1,405 |
| Aug 19, 2026 | 24.40 | 24.40 | 23.40 | 23.40 | 23.40 | -6.40% | 180 |
| Aug 18, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -6.02% | - |
| Aug 17, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -1.48% | - |
| Aug 14, 2026 | 26.00 | 27.00 | 26.00 | 27.00 | 27.00 | 12.50% | 5 |
| Aug 13, 2026 | 23.40 | 24.00 | 23.40 | 24.00 | 24.00 | 2.56% | 500 |
| Aug 12, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -1.68% | - |
| Aug 11, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -4.80% | - |
| Aug 10, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 4.17% | - |
| Aug 7, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 1.69% | - |
| Aug 6, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 1.72% | - |
| Aug 5, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 7.41% | - |
| Aug 4, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.93% | - |
| Aug 3, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | - |
| Jul 31, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -1.83% | - |
| Jul 30, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -2.68% | - |
| Jul 29, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | - |
| Jul 28, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 1.82% | - |
| Jul 27, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 2.80% | - |
| Jul 24, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.94% | - |
| Jul 23, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.93% | - |
| Jul 22, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 5.94% | - |
| Jul 21, 2026 | 20.00 | 20.20 | 20.00 | 20.20 | 20.20 | 1.51% | 36 |
| Jul 20, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 2.05% | - |
| Jul 17, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -2.50% | - |
| Jul 16, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.99% | - |
| Jul 15, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 2.02% | - |
| Jul 14, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -4.81% | - |
| Jul 13, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -2.80% | - |
| Jul 10, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -1.83% | - |
| Jul 9, 2026 | 22.00 | 22.00 | 21.80 | 21.80 | 21.80 | -1.80% | 263 |
| Jul 8, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -3.48% | - |
| Jul 7, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Jul 6, 2026 | 20.80 | 23.00 | 20.80 | 23.00 | 23.00 | 12.75% | 15 |
| Jul 3, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -2.86% | - |
| Jul 2, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Jul 1, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 2.94% | - |
| Jun 30, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 2.51% | - |
| Jun 29, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 8.15% | - |
| Jun 26, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -4.17% | - |
| Jun 25, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -0.52% | - |
| Jun 24, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -0.52% | - |
| Jun 23, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -2.02% | - |
| Jun 22, 2026 | 19.90 | 19.90 | 19.80 | 19.80 | 19.80 | 1.54% | 291 |
| Jun 19, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 1.04% | - |
| Jun 18, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -0.52% | - |