Magle Chemoswed Holding AB (publ) (FRA:52X)
Germany · Delayed Price · Currency is EUR 0.0020
-0.0025 (-55.56%)
At close: Oct 26, 2026
FRA:52X Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 0.02 | 0.02 | 0.00 | 0.00 | 0.00 | -55.56% | - |
| Oct 23, 2026 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | -10.00% | - |
| Oct 22, 2026 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | - | - |
| Oct 21, 2026 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | -44.44% | - |
| Oct 19, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -37.93% | - |
| Oct 16, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 3.57% | - |
| Oct 15, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -9.68% | - |
| Oct 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.82% | - |
| Oct 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.25% | - |
| Oct 12, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -8.57% | - |
| Oct 9, 2026 | 0.04 | 0.04 | 0.02 | 0.02 | 0.02 | 6.06% | - |
| Oct 8, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -2.94% | - |
| Oct 7, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -5.56% | - |
| Oct 6, 2026 | 0.03 | 0.04 | 0.02 | 0.02 | 0.02 | -7.69% | - |
| Oct 5, 2026 | 0.04 | 0.04 | 0.02 | 0.02 | 0.02 | -4.88% | - |
| Oct 2, 2026 | 0.05 | 0.05 | 0.02 | 0.02 | 0.02 | -22.64% | - |
| Oct 1, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 17.78% | - |
| Sep 30, 2026 | 0.04 | 0.07 | 0.02 | 0.02 | 0.02 | -28.57% | 280 |
| Sep 29, 2026 | 0.05 | 0.05 | 0.03 | 0.03 | 0.03 | -20.25% | - |
| Sep 28, 2026 | 0.04 | 0.06 | 0.04 | 0.04 | 0.04 | 6.76% | - |
| Sep 25, 2026 | 0.06 | 0.06 | 0.04 | 0.04 | 0.04 | -56.73% | - |
| Sep 24, 2026 | 0.14 | 0.14 | 0.09 | 0.09 | 0.09 | -32.68% | - |
| Sep 23, 2026 | 0.11 | 0.14 | 0.11 | 0.13 | 0.13 | 229.87% | - |
| Sep 22, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 140.63% | - |
| Sep 21, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | - |
| Sep 18, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | - |
| Sep 17, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 3.23% | - |
| Sep 16, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 40.91% | - |
| Sep 15, 2026 | 0.03 | 0.03 | 0.01 | 0.01 | 0.01 | -4.35% | - |
| Sep 14, 2026 | 0.03 | 0.03 | 0.01 | 0.01 | 0.01 | 4.55% | - |
| Sep 11, 2026 | 0.03 | 0.03 | 0.01 | 0.01 | 0.01 | -26.67% | - |
| Sep 10, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -11.76% | - |
| Sep 9, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | - |
| Sep 8, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 30.77% | - |
| Sep 7, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 18.18% | - |
| Sep 4, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 57.14% | - |
| Sep 3, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -53.33% | - |
| Sep 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Sep 1, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -11.76% | - |
| Aug 31, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | -10.53% | - |
| Aug 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.56% | - |
| Aug 27, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 2.86% | - |
| Aug 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -37.50% | - |
| Aug 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -65.00% | - |
| Jul 10, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 25.00% | - |
| Jun 19, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -81.92% | - |
| May 14, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -3.28% | - |
| May 13, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 3.39% | - |
| May 8, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -10.61% | - |
| Apr 23, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 1.54% | - |