Magle Chemoswed Holding AB (publ) (FRA:52X)
Germany · Delayed Price · Currency is EUR 0.6300
0.00 (0.00%)
At close: Mar 25, 2026
FRA:52X Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | - | - |
| Mar 24, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -2.33% | - |
| Mar 23, 2026 | 0.68 | 0.68 | 0.65 | 0.65 | 0.65 | -7.19% | - |
| Mar 20, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 2.96% | - |
| Mar 19, 2026 | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | - | - |
| Mar 18, 2026 | 0.66 | 0.68 | 0.66 | 0.68 | 0.68 | - | - |
| Mar 17, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.75% | - |
| Mar 16, 2026 | 0.69 | 0.69 | 0.67 | 0.67 | 0.67 | 0.75% | - |
| Mar 13, 2026 | 0.66 | 0.67 | 0.66 | 0.67 | 0.67 | - | - |
| Mar 12, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -1.48% | - |
| Mar 11, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Mar 10, 2026 | 0.68 | 0.68 | 0.67 | 0.68 | 0.68 | - | - |
| Mar 9, 2026 | 0.70 | 0.70 | 0.68 | 0.68 | 0.68 | 0.75% | - |
| Mar 6, 2026 | 0.72 | 0.72 | 0.67 | 0.67 | 0.67 | -4.96% | - |
| Mar 5, 2026 | 0.69 | 0.71 | 0.69 | 0.71 | 0.71 | 0.71% | - |
| Mar 4, 2026 | 0.68 | 0.70 | 0.68 | 0.70 | 0.70 | 2.19% | - |
| Mar 3, 2026 | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | 0.74% | - |
| Mar 2, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -2.86% | - |
| Feb 27, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -0.71% | - |
| Feb 26, 2026 | 0.70 | 0.71 | 0.70 | 0.71 | 0.71 | 0.71% | - |
| Feb 25, 2026 | 0.68 | 0.70 | 0.68 | 0.70 | 0.70 | 3.70% | - |
| Feb 24, 2026 | 0.70 | 0.70 | 0.67 | 0.68 | 0.68 | -4.93% | - |
| Feb 23, 2026 | 0.71 | 0.74 | 0.71 | 0.71 | 0.71 | -10.69% | - |
| Feb 20, 2026 | 0.76 | 0.80 | 0.76 | 0.80 | 0.80 | -15.43% | - |
| Feb 19, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 3.30% | - |
| Feb 18, 2026 | 0.96 | 0.96 | 0.91 | 0.91 | 0.91 | -4.21% | - |
| Feb 17, 2026 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -1.04% | - |
| Feb 16, 2026 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | -2.04% | - |
| Feb 13, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | -0.51% | - |
| Feb 12, 2026 | 1.05 | 1.05 | 0.99 | 0.99 | 0.99 | -2.48% | - |
| Feb 11, 2026 | 1.05 | 1.05 | 1.01 | 1.01 | 1.01 | -0.98% | - |
| Feb 10, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 2.00% | - |
| Feb 9, 2026 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | -5.66% | - |
| Feb 6, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | 3.92% | - |
| Feb 5, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 2.51% | - |
| Feb 4, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Feb 3, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.50% | - |
| Feb 2, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | 4.17% | - |
| 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% | - |