MERF Inc. (FRA:9KG)
Germany · Delayed Price · Currency is EUR 7.17
+0.30 (4.37%)
Last updated: Sep 8, 2026, 8:08 AM CET
FRA:9KG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 8.07 | 8.07 | 8.07 | 8.07 | 7.96 | -0.37% | - |
| Aug 13, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 7.99 | -1.82% | - |
| Aug 12, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.13 | -3.06% | - |
| Aug 11, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.39 | 0.47% | - |
| Aug 10, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.35 | 7.76% | - |
| Aug 7, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.75 | 3.29% | - |
| Aug 6, 2026 | 7.61 | 7.61 | 7.61 | 7.61 | 7.50 | 1.77% | - |
| Aug 5, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.37 | 5.67% | - |
| Aug 4, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 6.98 | 2.24% | - |
| Aug 3, 2026 | 6.92 | 6.92 | 6.92 | 6.92 | 6.82 | 2.81% | - |