Moreld ASA (FRA:C28)
Germany · Delayed Price · Currency is EUR 1.500
+0.032 (2.18%)
At close: Feb 20, 2026
Moreld ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 1.48 | 1.50 | 1.48 | 1.50 | 1.50 | 2.18% | - |
| Feb 19, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 0.14% | - |
| Feb 18, 2026 | 1.46 | 1.47 | 1.46 | 1.47 | 1.47 | 0.27% | - |
| Feb 17, 2026 | 1.44 | 1.46 | 1.43 | 1.46 | 1.46 | 1.81% | - |
| Feb 16, 2026 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | -2.31% | - |
| Feb 13, 2026 | 1.47 | 1.48 | 1.47 | 1.47 | 1.43 | -0.94% | - |
| Feb 12, 2026 | 1.50 | 1.50 | 1.48 | 1.48 | 1.45 | -1.46% | - |
| Feb 11, 2026 | 1.52 | 1.53 | 1.51 | 1.51 | 1.47 | -0.26% | - |
| Feb 10, 2026 | 1.47 | 1.51 | 1.47 | 1.51 | 1.47 | 3.00% | - |
| Feb 9, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.43 | -0.14% | - |
| Feb 6, 2026 | 1.47 | 1.47 | 1.46 | 1.47 | 1.43 | - | - |
| Feb 5, 2026 | 1.47 | 1.48 | 1.47 | 1.47 | 1.43 | -0.27% | - |
| Feb 4, 2026 | 1.46 | 1.47 | 1.46 | 1.47 | 1.43 | 1.52% | - |
| Feb 3, 2026 | 1.49 | 1.49 | 1.45 | 1.45 | 1.41 | -0.28% | - |
| Feb 2, 2026 | 1.43 | 1.45 | 1.43 | 1.45 | 1.42 | -1.22% | - |
| Jan 30, 2026 | 1.42 | 1.49 | 1.42 | 1.47 | 1.43 | -0.67% | 543 |
| Jan 29, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.44 | 3.06% | - |
| Jan 28, 2026 | 1.45 | 1.45 | 1.44 | 1.44 | 1.40 | - | - |
| Jan 27, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.40 | -2.18% | - |
| Jan 26, 2026 | 1.41 | 1.47 | 1.41 | 1.47 | 1.43 | 3.38% | 2,200 |
| Jan 23, 2026 | 1.41 | 1.44 | 1.41 | 1.42 | 1.39 | 0.42% | - |
| Jan 22, 2026 | 1.44 | 1.45 | 1.42 | 1.42 | 1.38 | 4.27% | - |
| Jan 21, 2026 | 1.40 | 1.40 | 1.36 | 1.36 | 1.32 | 1.80% | - |
| Jan 20, 2026 | 1.38 | 1.38 | 1.33 | 1.33 | 1.30 | -2.06% | - |
| Jan 19, 2026 | 1.42 | 1.42 | 1.36 | 1.36 | 1.33 | -6.07% | - |
| Jan 16, 2026 | 1.40 | 1.45 | 1.40 | 1.45 | 1.41 | 3.28% | 2,865 |
| Jan 15, 2026 | 1.40 | 1.44 | 1.40 | 1.40 | 1.37 | 3.24% | - |
| Jan 14, 2026 | 1.41 | 1.45 | 1.36 | 1.36 | 1.33 | -2.86% | 2,865 |
| Jan 13, 2026 | 1.33 | 1.44 | 1.33 | 1.40 | 1.36 | 4.48% | 2,865 |
| Jan 12, 2026 | 1.28 | 1.34 | 1.28 | 1.34 | 1.31 | -1.18% | - |
| Jan 9, 2026 | 1.34 | 1.39 | 1.34 | 1.36 | 1.32 | -0.88% | - |
| Jan 8, 2026 | 1.49 | 1.49 | 1.36 | 1.37 | 1.33 | -13.85% | - |
| Jan 7, 2026 | 1.49 | 1.60 | 1.49 | 1.59 | 1.55 | -0.87% | - |
| Jan 6, 2026 | 1.48 | 1.60 | 1.48 | 1.60 | 1.56 | 2.43% | - |
| Jan 5, 2026 | 1.52 | 1.57 | 1.52 | 1.56 | 1.52 | - | - |
| Jan 2, 2026 | 1.49 | 1.57 | 1.49 | 1.56 | 1.52 | 0.26% | - |
| Dec 30, 2025 | 1.50 | 1.56 | 1.50 | 1.56 | 1.52 | 2.23% | - |
| Dec 29, 2025 | 1.48 | 1.53 | 1.48 | 1.53 | 1.49 | 2.14% | - |
| Dec 23, 2025 | 1.44 | 1.50 | 1.44 | 1.49 | 1.46 | 0.81% | - |
| Dec 22, 2025 | 1.38 | 1.48 | 1.38 | 1.48 | 1.44 | 5.86% | - |
| Dec 19, 2025 | 1.32 | 1.40 | 1.32 | 1.40 | 1.36 | 1.74% | - |
| Dec 18, 2025 | 1.42 | 1.42 | 1.38 | 1.38 | 1.34 | -2.55% | - |
| Dec 17, 2025 | 1.40 | 1.44 | 1.40 | 1.41 | 1.38 | -2.35% | - |
| Dec 16, 2025 | 1.50 | 1.50 | 1.45 | 1.45 | 1.41 | -4.11% | - |
| Dec 15, 2025 | 1.53 | 1.53 | 1.51 | 1.51 | 1.47 | -1.31% | - |
| Dec 12, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.49 | -0.65% | - |
| Dec 11, 2025 | 1.53 | 1.54 | 1.53 | 1.54 | 1.50 | -0.13% | - |
| Dec 10, 2025 | 1.54 | 1.54 | 1.53 | 1.54 | 1.50 | -1.16% | - |
| Dec 9, 2025 | 1.57 | 1.57 | 1.56 | 1.56 | 1.52 | -0.38% | - |
| Dec 8, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.52 | 0.39% | - |