Morguard Corporation (FRA:74S)
Germany · Delayed Price · Currency is EUR 72.00
+1.00 (1.41%)
Last updated: Oct 23, 2026, 8:04 AM CEST
FRA:74S Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 1.41% | 17 |
| Oct 22, 2026 | 72.00 | 72.00 | 71.00 | 71.00 | 71.00 | - | - |
| Oct 21, 2026 | 72.00 | 72.00 | 71.00 | 71.00 | 71.00 | - | - |
| Oct 20, 2026 | 72.00 | 72.00 | 71.00 | 71.00 | 71.00 | - | - |
| Oct 19, 2026 | 71.50 | 71.50 | 71.00 | 71.00 | 71.00 | - | - |
| Oct 16, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | - |
| Oct 15, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 1.43% | - |
| Oct 14, 2026 | 71.00 | 71.00 | 70.00 | 70.00 | 70.00 | - | - |
| Oct 13, 2026 | 71.00 | 71.00 | 70.00 | 70.00 | 70.00 | -1.41% | - |
| Oct 12, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 1.43% | - |
| Oct 9, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -1.41% | - |
| Oct 8, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 2.16% | - |
| Oct 7, 2026 | 70.50 | 70.50 | 69.50 | 69.50 | 69.50 | -1.42% | - |
| Oct 6, 2026 | 70.00 | 70.50 | 70.00 | 70.50 | 70.50 | - | - |
| Oct 5, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - | - |
| Oct 2, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | -0.70% | - |
| Oct 1, 2026 | 70.50 | 71.00 | 70.50 | 71.00 | 71.00 | 0.71% | - |
| Sep 30, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - | - |
| Sep 29, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 0.71% | - |
| Sep 28, 2026 | 70.50 | 70.50 | 70.00 | 70.00 | 70.00 | -0.71% | - |
| Sep 25, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - | - |
| Sep 24, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | -0.70% | - |
| Sep 23, 2026 | 71.00 | 71.00 | 70.50 | 71.00 | 71.00 | - | - |
| Sep 22, 2026 | 72.00 | 72.00 | 71.00 | 71.00 | 71.00 | - | - |
| Sep 21, 2026 | 72.00 | 72.00 | 71.00 | 71.00 | 71.00 | - | - |
| 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% | - |