MERF Inc. (FRA:9KG)
Germany · Delayed Price · Currency is EUR 5.72
-0.15 (-2.56%)
Last updated: Oct 23, 2026, 8:05 AM CEST
FRA:9KG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | -2.56% | - |
| Oct 22, 2026 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | -0.17% | - |
| Oct 21, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 2.08% | - |
| Oct 20, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | -5.88% | - |
| Oct 19, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 6.07% | - |
| Oct 16, 2026 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 3.78% | - |
| Oct 15, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | -16.64% | - |
| Oct 14, 2026 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | 0.91% | - |
| Oct 13, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | -2.94% | - |
| Oct 12, 2026 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | 0.59% | - |
| Oct 9, 2026 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | -0.44% | - |
| Oct 8, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -2.72% | - |
| Oct 7, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | -1.55% | - |
| Oct 6, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 2.31% | - |
| Oct 5, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | -1.42% | - |
| Oct 2, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | - | - |
| Oct 1, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | - | - |
| Sep 30, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 2.33% | - |
| Sep 29, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | -0.15% | - |
| Sep 28, 2026 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | -0.14% | - |
| Sep 25, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -0.29% | - |
| Sep 24, 2026 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | -0.14% | - |
| Sep 23, 2026 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 0.29% | - |
| Sep 22, 2026 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | -0.29% | - |
| Sep 21, 2026 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | - | - |
| Sep 18, 2026 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | -0.57% | - |
| Sep 17, 2026 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | 0.29% | - |
| Sep 16, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 1.61% | - |
| Sep 15, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | -3.66% | - |
| Sep 14, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 1.87% | - |
| Sep 11, 2026 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | -2.38% | - |
| Sep 10, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | -0.97% | - |
| Sep 9, 2026 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | 0.56% | - |
| Sep 8, 2026 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | 4.37% | - |
| Sep 7, 2026 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | -1.01% | - |
| Sep 4, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 0.73% | - |
| Sep 3, 2026 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | 0.73% | - |
| Sep 2, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | -7.69% | - |
| Sep 1, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | -0.13% | - |
| Aug 31, 2026 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | -2.50% | - |
| Aug 28, 2026 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | 0.37% | - |
| Aug 27, 2026 | 7.69 | 7.69 | 7.69 | 7.69 | 7.58 | -0.65% | - |
| Aug 26, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.63 | 1.04% | - |
| Aug 25, 2026 | 7.66 | 7.66 | 7.66 | 7.66 | 7.55 | -0.78% | - |
| Aug 24, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.61 | 1.31% | - |
| Aug 21, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.51 | - | - |
| Aug 20, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.51 | 1.33% | - |
| Aug 19, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.41 | -6.00% | - |
| Aug 18, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.89 | -4.19% | - |
| Aug 17, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.23 | 3.47% | - |