Morguard Corporation (FRA:74S)
Germany · Delayed Price · Currency is EUR 71.00
-0.50 (-0.70%)
At close: Sep 18, 2026
FRA:74S Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 71.50 | 71.50 | 71.00 | 71.00 | 71.00 | -0.70% | - |
| Sep 17, 2026 | 71.50 | 71.50 | 71.00 | 71.50 | 71.50 | 0.70% | - |
| Sep 16, 2026 | 70.50 | 71.00 | 70.50 | 71.00 | 71.00 | 0.71% | - |
| Sep 15, 2026 | 71.00 | 71.00 | 70.50 | 70.50 | 70.50 | 0.18% | - |
| Sep 14, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.38 | - | - |
| Sep 11, 2026 | 71.00 | 71.00 | 70.50 | 70.50 | 70.38 | - | - |
| Sep 10, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.38 | - | - |
| Sep 9, 2026 | 71.00 | 71.00 | 70.50 | 70.50 | 70.38 | - | - |
| Sep 8, 2026 | 71.00 | 71.00 | 70.50 | 70.50 | 70.38 | -0.70% | - |
| Sep 7, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 70.87 | - | - |
| Sep 4, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 70.87 | 0.71% | - |
| Sep 3, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.38 | - | - |
| Sep 2, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.38 | - | - |
| Sep 1, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.38 | - | - |
| Aug 31, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.38 | - | - |
| Aug 28, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.38 | 0.71% | - |
| Aug 27, 2026 | 70.50 | 70.50 | 70.00 | 70.00 | 69.88 | -0.71% | - |
| Aug 26, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.38 | - | - |
| Aug 25, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.38 | -0.70% | - |
| Aug 24, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 70.87 | - | - |
| Aug 21, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 70.87 | - | - |
| Aug 20, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 70.87 | - | 17 |
| Aug 19, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 70.87 | -0.70% | - |
| Aug 18, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.37 | 0.70% | - |
| Aug 17, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 70.87 | -0.70% | - |
| Aug 14, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.37 | 0.70% | - |
| Aug 13, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 70.87 | - | - |
| Aug 12, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 70.87 | 0.71% | - |
| Aug 11, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.38 | - | - |
| Aug 10, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.38 | 0.71% | - |
| Aug 7, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 69.88 | 0.72% | - |
| Aug 6, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.38 | 0.72% | - |
| Aug 5, 2026 | 69.50 | 69.50 | 69.00 | 69.00 | 68.88 | 0.73% | - |
| Aug 4, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.38 | - | - |
| Aug 3, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.38 | -2.84% | - |
| Jul 31, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.38 | -0.70% | - |
| Jul 30, 2026 | 71.50 | 71.50 | 71.00 | 71.00 | 70.87 | - | - |
| Jul 29, 2026 | 72.00 | 72.00 | 71.00 | 71.00 | 70.87 | -2.74% | - |
| Jul 28, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 72.87 | - | - |
| Jul 27, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 72.87 | 1.39% | - |
| Jul 24, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 71.87 | -1.37% | - |
| Jul 23, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 72.87 | 0.69% | - |
| Jul 22, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.37 | 4.32% | - |
| Jul 21, 2026 | 72.50 | 72.50 | 69.50 | 69.50 | 69.38 | -4.79% | - |
| Jul 20, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 72.87 | - | - |
| Jul 17, 2026 | 73.50 | 73.50 | 73.00 | 73.00 | 72.87 | -1.35% | - |
| Jul 16, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 73.87 | - | - |
| Jul 15, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 73.87 | -1.33% | - |
| Jul 14, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 74.87 | 0.67% | - |
| Jul 13, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.37 | -1.97% | - |