Magellan Aerospace Corporation (FRA:4M7A)
Germany · Delayed Price · Currency is EUR 20.00
+0.10 (0.50%)
Last updated: Jul 21, 2026, 8:03 AM CET
FRA:4M7A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -1.52% | - |
| Jun 16, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -2.33% | - |
| Jun 15, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.17 | 1.00% | - |
| Jun 12, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.97 | 5.82% | - |
| Jun 11, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.87 | -4.55% | - |
| Jun 10, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.77 | -5.71% | - |
| Jun 9, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.97 | 6.06% | - |
| Jun 8, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.77 | -2.94% | - |
| Jun 5, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.37 | 2.00% | - |
| Jun 4, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.97 | -2.91% | - |
| Jun 3, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.57 | 5.10% | - |
| Jun 2, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.57 | -2.97% | - |
| Jun 1, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.17 | - | - |
| May 29, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.17 | 10.38% | - |
| May 28, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.27 | -2.14% | - |
| May 27, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.67 | 1.08% | - |
| May 26, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.47 | - | - |
| May 25, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.47 | 2.78% | - |
| May 22, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.97 | 8.43% | - |
| May 21, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.57 | -1.78% | - |
| May 20, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.87 | 1.81% | - |
| May 19, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.57 | - | - |
| May 18, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.57 | 9.21% | - |
| May 15, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.18 | -1.30% | - |
| May 14, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.38 | -0.65% | - |
| May 13, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.48 | -1.90% | - |
| May 12, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.78 | -5.39% | - |