Morguard Corporation (FRA:74S)
Germany · Delayed Price · Currency is EUR 72.00
-3.00 (-4.00%)
Last updated: Apr 24, 2026, 8:03 AM CET
FRA:74S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | - | -4.00% | - |
| Apr 23, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 0.67% | - |
| Apr 22, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 0.68% | - |
| Apr 21, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | - |
| Apr 20, 2026 | 75.00 | 75.00 | 74.00 | 74.00 | 74.00 | 2.07% | - |
| Apr 17, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - | - |
| Apr 16, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 2.11% | - |
| Apr 15, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | - |
| Apr 14, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | - |
| Apr 13, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | - |
| Apr 10, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | - |
| Apr 9, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 0.71% | - |
| Apr 8, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | -1.40% | - |
| Apr 7, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 0.70% | - |
| Apr 2, 2026 | 71.50 | 71.50 | 71.00 | 71.00 | 71.00 | 0.71% | - |
| Apr 1, 2026 | 71.00 | 71.00 | 70.50 | 70.50 | 70.50 | -1.40% | - |
| Mar 31, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - | - |
| Mar 30, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - | - |
| Mar 27, 2026 | 72.00 | 72.00 | 71.50 | 71.50 | 71.50 | - | - |
| Mar 26, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - | - |
| Mar 25, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - | - |
| Mar 24, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | -0.69% | - |
| Mar 23, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | - |
| Mar 20, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -1.37% | - |
| Mar 19, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 1.39% | - |
| Mar 18, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | - |
| Mar 17, 2026 | 73.00 | 73.00 | 72.00 | 72.00 | 72.00 | -1.37% | - |
| Mar 16, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | - |
| Mar 13, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 72.87 | - | - |
| Mar 12, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 72.87 | 0.69% | - |
| Mar 11, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.37 | - | - |
| Mar 10, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.37 | -0.68% | - |
| Mar 9, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 72.87 | 1.39% | - |
| Mar 6, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 71.87 | - | - |
| Mar 5, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 71.87 | -0.69% | - |
| Mar 4, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.37 | 1.40% | - |
| Mar 3, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.38 | - | - |
| Mar 2, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.38 | 0.70% | - |
| Feb 27, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 70.88 | 0.71% | - |
| Feb 26, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.38 | - | - |
| Feb 25, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.38 | -0.70% | - |
| Feb 24, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 70.88 | 0.71% | - |
| Feb 23, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.38 | - | - |
| Feb 20, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.38 | - | - |
| Feb 19, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.38 | 0.71% | - |
| Feb 18, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 69.88 | - | - |
| Feb 17, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 69.88 | - | - |
| Feb 16, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 69.88 | - | - |
| Feb 13, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 69.88 | - | - |
| Feb 12, 2026 | 71.00 | 71.00 | 70.00 | 70.00 | 69.88 | -1.41% | - |