Måsøval AS (FRA:9QP)
Germany · Delayed Price · Currency is EUR 3.460
-0.010 (-0.29%)
At close: Aug 26, 2026
FRA:9QP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 3.45 | 3.46 | 3.45 | 3.46 | 3.46 | -0.29% | - |
| Aug 25, 2026 | 3.46 | 3.47 | 3.46 | 3.47 | 3.47 | -0.29% | - |
| Aug 24, 2026 | 3.47 | 3.48 | 3.47 | 3.48 | 3.48 | - | - |
| Aug 21, 2026 | 3.46 | 3.48 | 3.45 | 3.48 | 3.48 | 0.87% | - |
| Aug 20, 2026 | 3.46 | 3.46 | 3.45 | 3.45 | 3.45 | -0.29% | - |
| Aug 19, 2026 | 3.30 | 3.46 | 3.30 | 3.46 | 3.46 | - | - |
| Aug 18, 2026 | 3.45 | 3.46 | 3.45 | 3.46 | 3.46 | 0.29% | - |
| Aug 17, 2026 | 3.45 | 3.45 | 3.44 | 3.45 | 3.45 | - | - |
| Aug 14, 2026 | 3.44 | 3.45 | 3.44 | 3.45 | 3.45 | 0.58% | - |
| Aug 13, 2026 | 3.45 | 3.45 | 3.43 | 3.43 | 3.43 | -0.58% | - |
| Aug 12, 2026 | 3.43 | 3.45 | 3.43 | 3.45 | 3.45 | 0.29% | - |
| Aug 11, 2026 | 3.43 | 3.44 | 3.43 | 3.44 | 3.44 | 0.29% | - |
| Aug 10, 2026 | 3.42 | 3.43 | 3.41 | 3.43 | 3.43 | - | - |
| Aug 7, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | - | - |
| Aug 6, 2026 | 3.41 | 3.43 | 3.41 | 3.43 | 3.43 | - | - |
| Aug 5, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | - | - |
| Aug 4, 2026 | 3.44 | 3.44 | 3.43 | 3.43 | 3.43 | - | - |
| Aug 3, 2026 | 3.42 | 3.43 | 3.42 | 3.43 | 3.43 | -0.58% | - |
| Jul 31, 2026 | 3.43 | 3.45 | 3.43 | 3.45 | 3.45 | 0.88% | - |
| Jul 30, 2026 | 3.44 | 3.44 | 3.42 | 3.42 | 3.42 | -0.58% | - |
| Jul 29, 2026 | 3.42 | 3.44 | 3.41 | 3.44 | 3.44 | 0.58% | - |
| Jul 28, 2026 | 3.41 | 3.42 | 3.41 | 3.42 | 3.42 | - | - |
| Jul 27, 2026 | 3.44 | 3.44 | 3.42 | 3.42 | 3.42 | -1.16% | - |
| Jul 24, 2026 | 3.43 | 3.46 | 3.43 | 3.46 | 3.46 | 0.87% | - |
| Jul 23, 2026 | 3.43 | 3.44 | 3.43 | 3.43 | 3.43 | - | - |
| Jul 22, 2026 | 3.41 | 3.43 | 3.41 | 3.43 | 3.43 | 0.59% | - |
| Jul 21, 2026 | 3.40 | 3.41 | 3.40 | 3.41 | 3.41 | 0.59% | - |
| Jul 20, 2026 | 3.41 | 3.41 | 3.39 | 3.39 | 3.39 | - | - |
| Jul 17, 2026 | 3.39 | 3.40 | 3.39 | 3.39 | 3.39 | - | - |
| Jul 16, 2026 | 3.37 | 3.39 | 3.37 | 3.39 | 3.39 | 0.30% | - |
| Jul 15, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -0.29% | - |
| Jul 14, 2026 | 3.39 | 3.39 | 3.38 | 3.39 | 3.39 | 0.30% | - |
| Jul 13, 2026 | 3.40 | 3.40 | 3.38 | 3.38 | 3.38 | 0.30% | - |
| Jul 10, 2026 | 3.39 | 3.40 | 3.37 | 3.37 | 3.37 | -0.59% | - |
| Jul 9, 2026 | 3.40 | 3.40 | 3.39 | 3.39 | 3.39 | 14.14% | - |
| Jul 8, 2026 | 2.95 | 2.97 | 2.95 | 2.97 | 2.97 | 1.02% | - |
| Jul 7, 2026 | 2.87 | 2.94 | 2.87 | 2.94 | 2.94 | 2.80% | - |
| Jul 6, 2026 | 2.81 | 2.86 | 2.78 | 2.86 | 2.86 | -2.39% | - |
| Jul 3, 2026 | 2.80 | 2.93 | 2.80 | 2.93 | 2.93 | 2.81% | - |
| Jul 2, 2026 | 2.79 | 2.85 | 2.79 | 2.85 | 2.85 | - | - |
| Jul 1, 2026 | 2.82 | 2.85 | 2.82 | 2.85 | 2.85 | 1.06% | - |
| Jun 30, 2026 | 2.83 | 2.83 | 2.82 | 2.82 | 2.82 | -2.08% | - |
| Jun 29, 2026 | 2.92 | 2.92 | 2.88 | 2.88 | 2.88 | -2.37% | - |
| Jun 26, 2026 | 2.96 | 2.96 | 2.95 | 2.95 | 2.95 | -0.34% | - |
| Jun 25, 2026 | 2.96 | 2.97 | 2.96 | 2.96 | 2.96 | - | - |
| Jun 24, 2026 | 2.97 | 2.97 | 2.96 | 2.96 | 2.96 | -0.67% | - |
| Jun 23, 2026 | 2.92 | 2.98 | 2.92 | 2.98 | 2.98 | -1.32% | - |
| Jun 22, 2026 | 2.98 | 3.02 | 2.98 | 3.02 | 3.02 | 1.00% | - |
| Jun 19, 2026 | 3.01 | 3.01 | 2.96 | 2.99 | 2.99 | -0.66% | - |
| Jun 18, 2026 | 3.00 | 3.02 | 3.00 | 3.01 | 3.01 | -1.31% | - |