Moreld ASA (FRA:C28)
Germany · Delayed Price · Currency is EUR 1.450
+0.038 (2.69%)
At close: Oct 23, 2025
Moreld ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 1.46 | 1.46 | 1.43 | 1.45 | 1.45 | 2.69% | - |
| Oct 22, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 1.15% | - |
| Oct 21, 2025 | 1.39 | 1.40 | 1.38 | 1.40 | 1.40 | 0.14% | - |
| Oct 20, 2025 | 1.41 | 1.41 | 1.38 | 1.39 | 1.39 | -1.13% | - |
| Oct 17, 2025 | 1.42 | 1.42 | 1.35 | 1.41 | 1.41 | -1.26% | - |
| Oct 16, 2025 | 1.47 | 1.47 | 1.43 | 1.43 | 1.43 | -4.16% | 700 |
| Oct 15, 2025 | 1.48 | 1.49 | 1.48 | 1.49 | 1.49 | 1.78% | - |
| Oct 13, 2025 | 1.46 | 1.46 | 1.44 | 1.46 | 1.46 | -0.41% | - |
| Oct 10, 2025 | 1.47 | 1.47 | 1.45 | 1.47 | 1.47 | -0.27% | - |
| Oct 9, 2025 | 1.50 | 1.50 | 1.47 | 1.47 | 1.47 | -5.51% | - |
| Oct 8, 2025 | 1.51 | 1.56 | 1.51 | 1.56 | 1.56 | 2.36% | 1,728 |
| Oct 7, 2025 | 1.55 | 1.55 | 1.52 | 1.52 | 1.52 | -1.30% | - |
| Oct 6, 2025 | 1.55 | 1.55 | 1.53 | 1.54 | 1.54 | 1.05% | - |
| Oct 3, 2025 | 1.51 | 1.55 | 1.51 | 1.53 | 1.53 | 0.92% | 646 |
| Oct 2, 2025 | 1.54 | 1.54 | 1.51 | 1.51 | 1.51 | - | - |
| Oct 1, 2025 | 1.41 | 1.55 | 1.41 | 1.51 | 1.51 | 6.17% | - |
| Sep 30, 2025 | 1.40 | 1.43 | 1.39 | 1.43 | 1.43 | 1.86% | - |
| Sep 29, 2025 | 1.42 | 1.43 | 1.40 | 1.40 | 1.40 | -1.41% | - |
| Sep 26, 2025 | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | 2.01% | - |
| Sep 25, 2025 | 1.46 | 1.47 | 1.39 | 1.39 | 1.39 | -5.05% | - |
| Sep 24, 2025 | 1.51 | 1.51 | 1.46 | 1.47 | 1.47 | -0.81% | - |
| Sep 23, 2025 | 1.45 | 1.48 | 1.45 | 1.48 | 1.48 | 1.79% | - |
| Sep 22, 2025 | 1.47 | 1.47 | 1.44 | 1.45 | 1.45 | 0.55% | - |
| Sep 19, 2025 | 1.49 | 1.49 | 1.44 | 1.44 | 1.44 | -3.22% | - |
| Sep 18, 2025 | 1.46 | 1.49 | 1.46 | 1.49 | 1.49 | 2.05% | - |
| Sep 17, 2025 | 1.48 | 1.48 | 1.45 | 1.46 | 1.46 | -1.88% | - |
| Sep 16, 2025 | 1.52 | 1.52 | 1.49 | 1.49 | 1.49 | -0.80% | - |
| Sep 15, 2025 | 1.47 | 1.50 | 1.46 | 1.50 | 1.50 | 1.35% | - |
| Sep 12, 2025 | 1.49 | 1.49 | 1.47 | 1.48 | 1.48 | -3.14% | - |
| Sep 11, 2025 | 1.49 | 1.53 | 1.49 | 1.53 | 1.53 | 1.73% | - |
| Sep 10, 2025 | 1.52 | 1.52 | 1.50 | 1.50 | 1.50 | 0.80% | - |
| Sep 9, 2025 | 1.48 | 1.49 | 1.48 | 1.49 | 1.49 | 0.54% | - |
| Sep 8, 2025 | 1.48 | 1.49 | 1.48 | 1.48 | 1.48 | - | 30 |
| Sep 5, 2025 | 1.49 | 1.50 | 1.48 | 1.48 | 1.48 | - | - |
| Sep 4, 2025 | 1.46 | 1.48 | 1.45 | 1.48 | 1.48 | -0.27% | - |
| Sep 3, 2025 | 1.51 | 1.51 | 1.49 | 1.49 | 1.49 | -1.72% | - |
| Sep 2, 2025 | 1.55 | 1.55 | 1.51 | 1.51 | 1.51 | -0.79% | - |
| Sep 1, 2025 | 1.54 | 1.54 | 1.51 | 1.53 | 1.53 | -0.91% | - |
| Aug 29, 2025 | 1.51 | 1.56 | 1.51 | 1.54 | 1.54 | 3.49% | - |
| Aug 28, 2025 | 1.51 | 1.53 | 1.49 | 1.49 | 1.49 | -1.72% | - |
| Aug 27, 2025 | 1.54 | 1.54 | 1.51 | 1.51 | 1.51 | -0.53% | - |
| Aug 26, 2025 | 1.54 | 1.54 | 1.51 | 1.52 | 1.52 | -0.65% | - |
| Aug 25, 2025 | 1.56 | 1.56 | 1.51 | 1.53 | 1.53 | -0.26% | - |
| Aug 22, 2025 | 1.57 | 1.57 | 1.54 | 1.54 | 1.54 | -1.03% | - |
| Aug 21, 2025 | 1.52 | 1.55 | 1.52 | 1.55 | 1.55 | 3.74% | - |
| Aug 20, 2025 | 1.54 | 1.54 | 1.49 | 1.50 | 1.50 | -3.23% | - |
| Aug 19, 2025 | 1.62 | 1.62 | 1.55 | 1.55 | 1.55 | -3.25% | - |
| Aug 18, 2025 | 1.59 | 1.60 | 1.56 | 1.60 | 1.60 | -1.36% | - |
| Aug 15, 2025 | 1.65 | 1.66 | 1.62 | 1.62 | 1.59 | -0.37% | - |
| Aug 14, 2025 | 1.76 | 1.76 | 1.63 | 1.63 | 1.59 | -5.02% | - |