Måsøval AS (FRA:9QP)
Germany · Delayed Price · Currency is EUR 1.935
+0.055 (2.93%)
At close: Dec 19, 2025
Måsøval AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 1.84 | 1.94 | 1.81 | 1.94 | 1.94 | 2.93% | - |
| Dec 18, 2025 | 1.94 | 2.07 | 1.88 | 1.88 | 1.88 | -3.09% | - |
| Dec 17, 2025 | 1.88 | 1.94 | 1.88 | 1.94 | 1.94 | 3.19% | - |
| Dec 16, 2025 | 1.88 | 1.88 | 1.86 | 1.88 | 1.88 | -0.27% | - |
| Dec 15, 2025 | 1.91 | 1.92 | 1.84 | 1.89 | 1.89 | -1.82% | - |
| Dec 12, 2025 | 1.96 | 1.96 | 1.91 | 1.92 | 1.92 | -3.03% | - |
| Dec 11, 2025 | 1.96 | 2.00 | 1.92 | 1.98 | 1.98 | 1.02% | 563 |
| Dec 10, 2025 | 1.96 | 1.96 | 1.92 | 1.96 | 1.96 | 1.29% | - |
| Dec 9, 2025 | 1.99 | 1.99 | 1.92 | 1.94 | 1.94 | -1.28% | - |
| Dec 8, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 2.62% | - |
| Dec 5, 2025 | 1.91 | 1.93 | 1.91 | 1.91 | 1.91 | 1.87% | - |
| Dec 4, 2025 | 1.88 | 1.88 | 1.86 | 1.88 | 1.88 | 0.27% | - |
| Dec 3, 2025 | 1.87 | 1.87 | 1.86 | 1.87 | 1.87 | -0.27% | - |
| Dec 2, 2025 | 1.87 | 1.88 | 1.83 | 1.88 | 1.88 | - | - |
| Dec 1, 2025 | 1.84 | 1.91 | 1.84 | 1.88 | 1.88 | 1.08% | - |
| Nov 28, 2025 | 1.84 | 1.88 | 1.78 | 1.86 | 1.86 | -4.13% | - |
| Nov 27, 2025 | 1.91 | 1.94 | 1.88 | 1.94 | 1.94 | 2.65% | - |
| Nov 26, 2025 | 1.87 | 1.95 | 1.87 | 1.89 | 1.89 | 0.80% | - |
| Nov 25, 2025 | 1.84 | 1.87 | 1.84 | 1.87 | 1.87 | 1.91% | - |
| Nov 24, 2025 | 1.87 | 1.94 | 1.82 | 1.84 | 1.84 | -1.61% | - |
| Nov 21, 2025 | 1.86 | 1.87 | 1.74 | 1.87 | 1.87 | - | - |
| Nov 20, 2025 | 1.90 | 1.91 | 1.87 | 1.87 | 1.87 | -0.80% | - |
| Nov 19, 2025 | 1.88 | 1.94 | 1.88 | 1.88 | 1.88 | -1.83% | - |
| Nov 18, 2025 | 2.00 | 2.00 | 1.88 | 1.92 | 1.92 | -5.20% | - |
| Nov 17, 2025 | 1.98 | 2.02 | 1.96 | 2.02 | 2.02 | -0.49% | - |
| Nov 14, 2025 | 2.08 | 2.08 | 2.03 | 2.03 | 2.03 | -2.40% | - |
| Nov 13, 2025 | 2.07 | 2.08 | 2.05 | 2.08 | 2.08 | 0.97% | - |
| Nov 12, 2025 | 2.08 | 2.08 | 2.02 | 2.06 | 2.06 | -1.90% | - |
| Nov 11, 2025 | 2.09 | 2.10 | 2.00 | 2.10 | 2.10 | - | - |
| Nov 10, 2025 | 2.16 | 2.16 | 2.05 | 2.10 | 2.10 | 0.48% | - |
| Nov 7, 2025 | 2.09 | 2.10 | 2.07 | 2.09 | 2.09 | 0.48% | - |
| Nov 6, 2025 | 2.09 | 2.09 | 2.07 | 2.08 | 2.08 | -0.48% | - |
| Nov 5, 2025 | 2.08 | 2.09 | 2.08 | 2.09 | 2.09 | - | - |
| Nov 4, 2025 | 2.11 | 2.11 | 2.04 | 2.09 | 2.09 | -1.42% | - |
| Nov 3, 2025 | 2.11 | 2.13 | 2.11 | 2.12 | 2.12 | - | - |
| Oct 31, 2025 | 2.08 | 2.12 | 2.06 | 2.12 | 2.12 | 2.42% | - |
| Oct 30, 2025 | 2.13 | 2.14 | 2.07 | 2.07 | 2.07 | -3.27% | - |
| Oct 29, 2025 | 2.14 | 2.14 | 2.12 | 2.14 | 2.14 | -0.47% | - |
| Oct 28, 2025 | 2.13 | 2.15 | 2.12 | 2.15 | 2.15 | - | - |
| Oct 27, 2025 | 2.16 | 2.16 | 2.13 | 2.15 | 2.15 | -0.46% | - |
| Oct 24, 2025 | 2.14 | 2.17 | 2.14 | 2.16 | 2.16 | -0.46% | - |
| Oct 23, 2025 | 2.13 | 2.17 | 2.13 | 2.17 | 2.17 | 1.88% | - |
| Oct 22, 2025 | 2.10 | 2.13 | 2.10 | 2.13 | 2.13 | 0.95% | - |
| Oct 21, 2025 | 2.12 | 2.13 | 2.08 | 2.11 | 2.11 | -0.94% | - |
| Oct 20, 2025 | 2.12 | 2.13 | 2.12 | 2.13 | 2.13 | - | - |
| Oct 17, 2025 | 2.16 | 2.16 | 2.10 | 2.13 | 2.13 | -2.74% | - |
| Oct 16, 2025 | 2.13 | 2.19 | 2.13 | 2.19 | 2.19 | 1.39% | - |
| Oct 15, 2025 | 2.09 | 2.16 | 2.09 | 2.16 | 2.16 | 3.85% | - |
| Oct 14, 2025 | 2.09 | 2.11 | 2.08 | 2.08 | 2.08 | -0.48% | - |
| Oct 13, 2025 | 2.19 | 2.19 | 2.06 | 2.09 | 2.09 | - | - |