Magle Chemoswed Holding AB (publ) (FRA:52X)
Germany · Delayed Price · Currency is EUR 1.430
+0.080 (5.93%)
At close: Dec 19, 2025
FRA:52X Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 1.44 | 1.48 | 1.43 | 1.43 | 1.43 | 5.93% | - |
| Dec 18, 2025 | 1.44 | 1.44 | 1.35 | 1.35 | 1.35 | 4.65% | - |
| Dec 17, 2025 | 1.35 | 1.35 | 1.28 | 1.29 | 1.29 | -2.27% | - |
| Dec 16, 2025 | 1.44 | 1.44 | 1.32 | 1.32 | 1.32 | -5.71% | - |
| Dec 15, 2025 | 1.48 | 1.48 | 1.40 | 1.40 | 1.40 | -2.10% | - |
| Dec 12, 2025 | 1.57 | 1.57 | 1.43 | 1.43 | 1.43 | -5.92% | - |
| Dec 11, 2025 | 1.58 | 1.58 | 1.52 | 1.52 | 1.52 | -1.94% | - |
| Dec 10, 2025 | 1.58 | 1.58 | 1.53 | 1.55 | 1.55 | 0.65% | - |
| Dec 9, 2025 | 1.53 | 1.54 | 1.47 | 1.54 | 1.54 | 2.67% | - |
| Dec 8, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -5.06% | - |
| Dec 5, 2025 | 1.65 | 1.65 | 1.58 | 1.58 | 1.58 | -1.25% | - |
| Dec 4, 2025 | 1.69 | 1.69 | 1.60 | 1.60 | 1.60 | -2.44% | - |
| Dec 3, 2025 | 1.70 | 1.70 | 1.63 | 1.64 | 1.64 | -1.20% | - |
| Dec 2, 2025 | 1.61 | 1.66 | 1.60 | 1.66 | 1.66 | 7.10% | - |
| Dec 1, 2025 | 1.58 | 1.58 | 1.52 | 1.55 | 1.55 | 1.97% | - |
| 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% | - |