Magellan Aerospace Corporation (FRA:4M7A)
Germany · Delayed Price · Currency is EUR 21.20
-0.20 (-0.93%)
Last updated: Oct 23, 2026, 8:01 AM CEST
FRA:4M7A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.93% | 1 |
| Oct 22, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 2.88% | - |
| Oct 21, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -1.89% | - |
| Oct 20, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 2.91% | - |
| Oct 19, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 1.98% | - |
| Oct 16, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 5.76% | - |
| Oct 15, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -3.54% | - |
| Oct 14, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 1.02% | 1 |
| Oct 13, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -0.51% | - |
| Oct 12, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - | - |
| Oct 9, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -1.01% | - |
| Oct 8, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -3.40% | - |
| Oct 7, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | 77 |
| Oct 6, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -2.83% | - |
| Oct 5, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 1.92% | - |
| Oct 2, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.97% | - |
| Oct 1, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -1.90% | - |
| Sep 30, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Sep 29, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -1.87% | - |
| Sep 28, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.94% | - |
| Sep 25, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.95% | - |
| Sep 24, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 2.94% | - |
| Sep 23, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.99% | - |
| Sep 22, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -2.88% | - |
| Sep 21, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.97% | - |
| 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% | - |