Magellan Aerospace Corporation (FRA:4M7A)
Germany · Delayed Price · Currency is EUR 20.60
-0.60 (-2.83%)
At close: Sep 18, 2026
FRA:4M7A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -2.83% | - |
| Sep 17, 2026 | 21.00 | 21.20 | 21.00 | 21.20 | 21.20 | 3.92% | 1,000 |
| Sep 16, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -1.92% | - |
| Sep 15, 2026 | 20.40 | 20.80 | 20.40 | 20.80 | 20.80 | 1.12% | 2 |
| Sep 14, 2026 | 20.20 | 20.60 | 20.20 | 20.60 | 20.57 | 3.52% | 1,000 |
| Sep 11, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.87 | 0.51% | - |
| Sep 10, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.77 | -1.98% | - |
| Sep 9, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.17 | -0.98% | - |
| Sep 8, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.37 | - | - |
| Sep 7, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.37 | 3.03% | - |
| Sep 4, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.77 | 1.02% | - |
| Sep 3, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.57 | -2.97% | - |
| Sep 2, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.17 | -2.88% | 2 |
| Sep 1, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.77 | 2.97% | - |
| Aug 31, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.17 | -1.94% | 500 |
| Aug 28, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.57 | -0.96% | - |
| Aug 27, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.77 | 4.52% | - |
| Aug 26, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.87 | 1.02% | - |
| Aug 25, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.67 | -7.94% | - |
| Aug 24, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.37 | -2.73% | - |
| Aug 21, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.97 | - | - |
| Aug 20, 2026 | 22.80 | 22.80 | 22.00 | 22.00 | 21.97 | -5.98% | 1,405 |
| Aug 19, 2026 | 24.40 | 24.40 | 23.40 | 23.40 | 23.36 | -6.40% | 180 |
| Aug 18, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.96 | -6.02% | - |
| Aug 17, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.56 | -1.48% | - |
| Aug 14, 2026 | 26.00 | 27.00 | 26.00 | 27.00 | 26.96 | 12.50% | 5 |
| Aug 13, 2026 | 23.40 | 24.00 | 23.40 | 24.00 | 23.96 | 2.56% | 500 |
| Aug 12, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.36 | -1.68% | - |
| Aug 11, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.76 | -4.80% | - |
| Aug 10, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.96 | 4.17% | - |
| Aug 7, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.96 | 1.69% | - |
| Aug 6, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.56 | 1.72% | - |
| Aug 5, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.16 | 7.41% | - |
| Aug 4, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.57 | 0.93% | - |
| Aug 3, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.37 | - | - |
| Jul 31, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.37 | -1.83% | - |
| Jul 30, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.77 | -2.68% | - |
| Jul 29, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.37 | - | - |
| Jul 28, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.37 | 1.82% | - |
| Jul 27, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.97 | 2.80% | - |
| Jul 24, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.37 | 0.94% | - |
| Jul 23, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.17 | -0.93% | - |
| Jul 22, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.37 | 5.94% | - |
| Jul 21, 2026 | 20.00 | 20.20 | 20.00 | 20.20 | 20.17 | 1.51% | 36 |
| Jul 20, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.87 | 2.05% | - |
| Jul 17, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.47 | -2.50% | - |
| Jul 16, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.97 | -0.99% | - |
| Jul 15, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.17 | 2.02% | - |
| Jul 14, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.77 | -4.81% | - |
| Jul 13, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.77 | -2.80% | - |