Magellan Aerospace Corporation (FRA:4M7A)
Germany · Delayed Price · Currency is EUR 16.10
-0.30 (-1.83%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:4M7A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 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% | - |
| Mar 19, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -1.42% | - |
| Mar 18, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | - |
| Mar 17, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -3.42% | - |
| Mar 16, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.57 | -2.67% | - |
| Mar 13, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 14.97 | -2.60% | - |
| Mar 12, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.37 | - | - |
| Mar 11, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.37 | 3.36% | - |
| Mar 10, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.87 | -5.10% | - |
| Mar 9, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.67 | 0.64% | 160 |
| Mar 6, 2026 | 15.50 | 15.60 | 15.50 | 15.60 | 15.57 | -3.11% | 8 |
| Mar 5, 2026 | 15.90 | 16.10 | 15.90 | 16.10 | 16.06 | 4.55% | 2 |
| Mar 4, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.37 | 0.65% | - |
| Mar 3, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.27 | -1.29% | - |
| Mar 2, 2026 | 15.10 | 15.60 | 15.10 | 15.50 | 15.47 | 7.64% | 545 |
| Feb 27, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.37 | 3.60% | - |
| Feb 26, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.87 | 3.73% | - |
| Feb 25, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.37 | 3.08% | - |
| Feb 24, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.97 | -1.52% | - |
| Feb 23, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.17 | -1.49% | - |
| Feb 20, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.37 | -2.19% | - |
| Feb 19, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.67 | 1.48% | - |
| Feb 18, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.47 | 9.76% | - |
| Feb 17, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.27 | - | - |
| Feb 16, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.27 | -0.81% | - |
| Feb 13, 2026 | 12.30 | 12.40 | 12.30 | 12.40 | 12.37 | -0.80% | 8 |
| Feb 12, 2026 | 12.30 | 12.50 | 12.30 | 12.50 | 12.47 | 0.81% | 1,000 |