Magle Chemoswed Holding AB (publ) (FRA:52X)
Germany · Delayed Price · Currency is EUR 0.9600
+0.0050 (0.52%)
At close: Jan 29, 2026
FRA:52X Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 0.99 | 0.99 | 0.95 | 0.96 | 0.96 | - | - |
| Jan 29, 2026 | 0.99 | 0.99 | 0.93 | 0.96 | 0.96 | 0.52% | - |
| Jan 28, 2026 | 1.06 | 1.07 | 0.96 | 0.96 | 0.96 | -11.57% | - |
| Jan 27, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Jan 26, 2026 | 1.18 | 1.19 | 1.08 | 1.08 | 1.08 | -8.47% | - |
| Jan 23, 2026 | 1.21 | 1.21 | 1.18 | 1.18 | 1.18 | -2.48% | - |
| Jan 22, 2026 | 1.38 | 1.38 | 1.21 | 1.21 | 1.21 | -11.68% | - |
| Jan 21, 2026 | 1.48 | 1.48 | 1.37 | 1.37 | 1.37 | -6.16% | - |
| Jan 20, 2026 | 1.45 | 1.46 | 1.45 | 1.46 | 1.46 | - | - |
| Jan 19, 2026 | 1.45 | 1.46 | 1.45 | 1.46 | 1.46 | -2.01% | - |
| Jan 16, 2026 | 1.42 | 1.49 | 1.42 | 1.49 | 1.49 | 4.20% | - |
| Jan 15, 2026 | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | 0.70% | - |
| Jan 14, 2026 | 1.38 | 1.42 | 1.38 | 1.42 | 1.42 | 3.65% | - |
| Jan 13, 2026 | 1.42 | 1.42 | 1.37 | 1.37 | 1.37 | -4.86% | - |
| Jan 12, 2026 | 1.54 | 1.54 | 1.44 | 1.44 | 1.44 | -5.88% | - |
| Jan 9, 2026 | 1.61 | 1.61 | 1.53 | 1.53 | 1.53 | -1.92% | - |
| Jan 8, 2026 | 1.59 | 1.59 | 1.55 | 1.56 | 1.56 | -1.89% | - |
| Jan 7, 2026 | 1.59 | 1.59 | 1.58 | 1.59 | 1.59 | 8.16% | - |
| Jan 6, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Jan 5, 2026 | 1.46 | 1.49 | 1.46 | 1.47 | 1.47 | -1.34% | - |
| Jan 2, 2026 | 1.50 | 1.53 | 1.49 | 1.49 | 1.49 | -1.32% | - |
| Dec 30, 2025 | 1.48 | 1.51 | 1.48 | 1.51 | 1.51 | 0.67% | - |
| Dec 29, 2025 | 1.47 | 1.51 | 1.47 | 1.50 | 1.50 | 0.67% | - |
| Dec 23, 2025 | 1.47 | 1.50 | 1.47 | 1.49 | 1.49 | -1.97% | - |
| Dec 22, 2025 | 1.45 | 1.52 | 1.43 | 1.52 | 1.52 | 6.29% | 1,066 |
| 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% | - |