Magle Chemoswed Holding AB (publ) (FRA:52X)
Germany · Delayed Price · Currency is EUR 1.520
-0.030 (-1.94%)
Last updated: Nov 27, 2025, 3:29 PM CET
FRA:52X Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 1.57 | 1.57 | 1.51 | 1.52 | 1.52 | - | - |
| Nov 27, 2025 | 1.56 | 1.56 | 1.52 | 1.52 | 1.52 | -1.94% | - |
| Nov 26, 2025 | 1.52 | 1.55 | 1.52 | 1.55 | 1.55 | 0.65% | - |
| Nov 25, 2025 | 1.60 | 1.60 | 1.54 | 1.54 | 1.54 | - | - |
| Nov 24, 2025 | 1.64 | 1.64 | 1.54 | 1.54 | 1.54 | -2.53% | - |
| Nov 21, 2025 | 1.61 | 1.61 | 1.53 | 1.58 | 1.58 | -0.63% | - |
| Nov 20, 2025 | 1.63 | 1.63 | 1.53 | 1.59 | 1.59 | 0.63% | - |
| Nov 19, 2025 | 1.66 | 1.66 | 1.54 | 1.58 | 1.58 | -2.47% | - |
| Nov 18, 2025 | 1.71 | 1.71 | 1.62 | 1.62 | 1.62 | -4.14% | - |
| Nov 17, 2025 | 1.75 | 1.75 | 1.65 | 1.69 | 1.69 | 0.60% | - |
| Nov 14, 2025 | 1.88 | 1.88 | 1.68 | 1.68 | 1.68 | -8.70% | - |
| Nov 13, 2025 | 1.74 | 1.84 | 1.69 | 1.84 | 1.84 | 8.24% | - |
| Nov 12, 2025 | 1.75 | 1.75 | 1.70 | 1.70 | 1.70 | 0.59% | - |
| Nov 11, 2025 | 1.72 | 1.72 | 1.69 | 1.69 | 1.69 | - | - |
| Nov 10, 2025 | 1.71 | 1.71 | 1.69 | 1.69 | 1.69 | 0.60% | - |
| Nov 7, 2025 | 1.71 | 1.71 | 1.66 | 1.68 | 1.68 | - | - |
| Nov 6, 2025 | 1.73 | 1.73 | 1.67 | 1.68 | 1.68 | - | - |
| Nov 5, 2025 | 1.72 | 1.72 | 1.66 | 1.68 | 1.68 | - | - |
| Nov 4, 2025 | 1.75 | 1.75 | 1.68 | 1.68 | 1.68 | -1.75% | - |
| Nov 3, 2025 | 1.72 | 1.72 | 1.71 | 1.71 | 1.71 | 1.18% | - |
| Oct 31, 2025 | 1.82 | 1.82 | 1.68 | 1.69 | 1.69 | -3.98% | - |
| Oct 30, 2025 | 1.73 | 1.76 | 1.69 | 1.76 | 1.76 | 4.14% | - |
| Oct 29, 2025 | 1.80 | 1.80 | 1.69 | 1.69 | 1.69 | -2.31% | - |
| Oct 28, 2025 | 1.79 | 1.79 | 1.73 | 1.73 | 1.73 | -0.57% | - |
| Oct 27, 2025 | 1.75 | 1.75 | 1.70 | 1.74 | 1.74 | 1.75% | - |
| Oct 24, 2025 | 1.76 | 1.76 | 1.71 | 1.71 | 1.71 | -0.58% | - |
| Oct 23, 2025 | 1.73 | 1.73 | 1.67 | 1.72 | 1.72 | 1.18% | - |
| Oct 22, 2025 | 1.91 | 1.91 | 1.70 | 1.70 | 1.70 | -6.08% | - |
| Oct 21, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 4.02% | - |
| Oct 20, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 0.58% | - |
| Oct 17, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -4.95% | - |
| Oct 16, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 8.98% | - |
| Oct 15, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -6.18% | - |
| Oct 14, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -2.20% | - |
| Oct 13, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 6.43% | - |
| Oct 10, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -3.93% | - |
| Oct 9, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 5.95% | - |
| Oct 8, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -0.59% | - |
| Oct 7, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Oct 6, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Oct 3, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -0.59% | - |
| Oct 2, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Oct 1, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 2.41% | - |
| Sep 30, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -2.92% | - |
| Sep 29, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.59% | - |
| Sep 26, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.59% | - |
| Sep 25, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -1.74% | - |
| Sep 24, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -2.27% | - |
| Sep 23, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -1.68% | - |
| Sep 22, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | - |