Magellan Aerospace Corporation (FRA:4M7A)
Germany · Delayed Price · Currency is EUR 20.60
+1.00 (5.10%)
Last updated: Jun 3, 2026, 8:02 AM CET
FRA:4M7A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | - | -2.97% | - |
| Jun 1, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| May 29, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 10.38% | - |
| May 28, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -2.14% | - |
| May 27, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 1.08% | - |
| May 26, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| May 25, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 2.78% | - |
| May 22, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 8.43% | - |
| May 21, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -1.78% | - |
| May 20, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 1.81% | - |
| May 19, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - | - |
| May 18, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 9.21% | - |
| May 15, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -1.30% | - |
| May 14, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -0.65% | - |
| May 13, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -1.90% | - |
| May 12, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -5.39% | - |
| May 11, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -1.18% | - |
| May 8, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 2.42% | - |
| May 7, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 1.85% | - |
| May 6, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 3.18% | - |
| May 5, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - | - |
| May 4, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 4.67% | - |
| Apr 30, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.66% | - |
| Apr 29, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -2.58% | - |
| Apr 28, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Apr 27, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -3.73% | - |
| Apr 24, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -1.83% | - |
| Apr 23, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 9.33% | - |
| Apr 22, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.66% | - |
| Apr 21, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -1.31% | - |
| Apr 20, 2026 | 15.10 | 15.30 | 15.10 | 15.30 | 15.30 | 1.32% | 390 |
| Apr 17, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -5.03% | - |
| Apr 16, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -5.36% | - |
| Apr 15, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 5.00% | - |
| Apr 14, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 2.56% | - |
| Apr 13, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | - |
| Apr 10, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -1.27% | - |
| Apr 9, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 6.04% | - |
| Apr 8, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0.68% | - |
| Apr 7, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 8.03% | - |
| Apr 2, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 4.58% | - |
| Apr 1, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 4.80% | - |
| Mar 31, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -2.34% | - |
| Mar 30, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| 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% | - |