Morguard Corporation (FRA:74S)
Germany · Delayed Price · Currency is EUR 72.50
-0.50 (-0.68%)
Last updated: Jul 21, 2026, 8:07 AM CET
FRA:74S Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 73.50 | 73.50 | 73.00 | 73.00 | 73.00 | -1.35% | - |
| Jul 16, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | - |
| Jul 15, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -1.33% | - |
| Jul 14, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 0.67% | - |
| Jul 13, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | -1.97% | - |
| Jul 10, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - | - |
| Jul 9, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - | - |
| Jul 8, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 0.66% | - |
| Jul 7, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 2.03% | - |
| Jul 6, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -0.67% | - |
| Jul 3, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | -2.61% | - |
| Jul 2, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - | - |
| Jul 1, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 2.00% | - |
| Jun 30, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | - |
| Jun 29, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 0.67% | - |
| Jun 26, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Jun 25, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Jun 24, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 0.68% | - |
| Jun 23, 2026 | 74.50 | 74.50 | 74.00 | 74.00 | 74.00 | -3.27% | - |
| Jun 22, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 1.32% | - |
| Jun 19, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | -1.95% | - |
| Jun 18, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | - |
| Jun 17, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 3.36% | - |
| Jun 16, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 0.68% | - |
| Jun 15, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -0.51% | - |
| Jun 12, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.38 | 2.76% | - |
| Jun 11, 2026 | 74.50 | 74.50 | 72.50 | 72.50 | 72.38 | -2.68% | - |
| Jun 10, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.38 | - | - |
| Jun 9, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.38 | -1.32% | - |
| Jun 8, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.37 | 0.67% | - |
| Jun 5, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 74.88 | 1.35% | - |
| Jun 4, 2026 | 75.00 | 75.00 | 74.00 | 74.00 | 73.88 | 1.37% | - |
| Jun 3, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 72.88 | -2.01% | - |
| Jun 2, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.38 | 2.05% | - |
| Jun 1, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 72.88 | 0.69% | - |
| May 29, 2026 | 74.00 | 74.00 | 72.50 | 72.50 | 72.38 | - | - |
| May 28, 2026 | 75.00 | 75.00 | 72.50 | 72.50 | 72.38 | -2.03% | - |
| May 27, 2026 | 74.50 | 74.50 | 74.00 | 74.00 | 73.88 | -0.67% | - |
| May 26, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.38 | - | - |
| May 25, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.38 | -0.67% | - |
| May 22, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 74.88 | -0.66% | - |
| May 21, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.37 | -1.31% | - |
| May 20, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.37 | -1.92% | - |
| May 19, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 77.87 | - | - |
| May 18, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 77.87 | 2.63% | - |
| May 15, 2026 | 76.50 | 76.50 | 76.00 | 76.00 | 75.87 | 0.66% | - |
| May 14, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.37 | 0.67% | - |
| May 13, 2026 | 77.00 | 77.00 | 75.00 | 75.00 | 74.88 | -2.60% | - |
| May 12, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 76.87 | 1.32% | - |
| May 11, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 75.87 | 2.01% | - |