Moreld ASA (FRA:C28)
Germany · Delayed Price · Currency is EUR 1.536
+0.014 (0.92%)
At close: Dec 1, 2025
Moreld ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 1.55 | 1.55 | 1.54 | 1.54 | 1.54 | 0.92% | - |
| Nov 28, 2025 | 1.53 | 1.53 | 1.51 | 1.52 | 1.52 | 0.26% | - |
| Nov 27, 2025 | 1.49 | 1.52 | 1.49 | 1.52 | 1.52 | 1.34% | - |
| Nov 26, 2025 | 1.46 | 1.50 | 1.46 | 1.50 | 1.50 | 1.77% | - |
| Nov 25, 2025 | 1.46 | 1.47 | 1.46 | 1.47 | 1.47 | 1.24% | - |
| Nov 24, 2025 | 1.44 | 1.45 | 1.44 | 1.45 | 1.45 | -0.41% | - |
| Nov 21, 2025 | 1.51 | 1.51 | 1.46 | 1.46 | 1.46 | -3.44% | - |
| Nov 20, 2025 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | 1.75% | - |
| Nov 19, 2025 | 1.51 | 1.51 | 1.49 | 1.49 | 1.49 | 0.54% | - |
| Nov 18, 2025 | 1.50 | 1.50 | 1.47 | 1.48 | 1.48 | -1.73% | - |
| Nov 17, 2025 | 1.50 | 1.50 | 1.49 | 1.50 | 1.47 | 1.48% | - |
| Nov 14, 2025 | 1.53 | 1.53 | 1.48 | 1.48 | 1.45 | -2.88% | - |
| Nov 13, 2025 | 1.52 | 1.53 | 1.49 | 1.53 | 1.49 | -1.17% | - |
| Nov 12, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.51 | 1.45% | - |
| Nov 11, 2025 | 1.50 | 1.52 | 1.50 | 1.52 | 1.49 | 1.20% | - |
| Nov 10, 2025 | 1.51 | 1.54 | 1.50 | 1.50 | 1.47 | 1.76% | - |
| Nov 7, 2025 | 1.48 | 1.48 | 1.46 | 1.48 | 1.44 | 1.51% | - |
| Nov 6, 2025 | 1.49 | 1.49 | 1.46 | 1.46 | 1.42 | -1.75% | - |
| Nov 5, 2025 | 1.49 | 1.49 | 1.48 | 1.48 | 1.45 | -0.80% | - |
| Nov 4, 2025 | 1.51 | 1.51 | 1.49 | 1.49 | 1.46 | -0.66% | - |
| Nov 3, 2025 | 1.47 | 1.50 | 1.47 | 1.50 | 1.47 | 2.59% | 100 |
| Oct 31, 2025 | 1.46 | 1.47 | 1.45 | 1.47 | 1.43 | 1.24% | - |
| Oct 30, 2025 | 1.47 | 1.47 | 1.42 | 1.45 | 1.41 | -1.09% | - |
| Oct 29, 2025 | 1.43 | 1.48 | 1.43 | 1.46 | 1.43 | 1.81% | 117 |
| Oct 28, 2025 | 1.45 | 1.45 | 1.39 | 1.44 | 1.40 | -0.55% | - |
| Oct 27, 2025 | 1.46 | 1.46 | 1.44 | 1.45 | 1.41 | 0.28% | - |
| Oct 24, 2025 | 1.46 | 1.46 | 1.44 | 1.44 | 1.41 | -0.55% | - |
| Oct 23, 2025 | 1.46 | 1.46 | 1.43 | 1.45 | 1.42 | 2.69% | - |
| Oct 22, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.38 | 1.15% | - |
| Oct 21, 2025 | 1.39 | 1.40 | 1.38 | 1.40 | 1.36 | 0.14% | - |
| Oct 20, 2025 | 1.41 | 1.41 | 1.38 | 1.39 | 1.36 | -1.13% | - |
| Oct 17, 2025 | 1.42 | 1.42 | 1.35 | 1.41 | 1.38 | -1.26% | - |
| Oct 16, 2025 | 1.47 | 1.47 | 1.43 | 1.43 | 1.39 | -4.16% | 700 |
| Oct 15, 2025 | 1.48 | 1.49 | 1.48 | 1.49 | 1.45 | 1.78% | - |
| Oct 13, 2025 | 1.46 | 1.46 | 1.44 | 1.46 | 1.43 | -0.41% | - |
| Oct 10, 2025 | 1.47 | 1.47 | 1.45 | 1.47 | 1.43 | -0.27% | - |
| Oct 9, 2025 | 1.50 | 1.50 | 1.47 | 1.47 | 1.44 | -5.51% | - |
| Oct 8, 2025 | 1.51 | 1.56 | 1.51 | 1.56 | 1.52 | 2.36% | 1,728 |
| Oct 7, 2025 | 1.55 | 1.55 | 1.52 | 1.52 | 1.49 | -1.30% | - |
| Oct 6, 2025 | 1.55 | 1.55 | 1.53 | 1.54 | 1.51 | 1.05% | - |
| Oct 3, 2025 | 1.51 | 1.55 | 1.51 | 1.53 | 1.49 | 0.92% | 646 |
| Oct 2, 2025 | 1.54 | 1.54 | 1.51 | 1.51 | 1.48 | - | - |
| Oct 1, 2025 | 1.41 | 1.55 | 1.41 | 1.51 | 1.48 | 6.17% | - |
| Sep 30, 2025 | 1.40 | 1.43 | 1.39 | 1.43 | 1.39 | 1.86% | - |
| Sep 29, 2025 | 1.42 | 1.43 | 1.40 | 1.40 | 1.37 | -1.41% | - |
| Sep 26, 2025 | 1.41 | 1.42 | 1.41 | 1.42 | 1.39 | 2.01% | - |
| Sep 25, 2025 | 1.46 | 1.47 | 1.39 | 1.39 | 1.36 | -5.05% | - |
| Sep 24, 2025 | 1.51 | 1.51 | 1.46 | 1.47 | 1.43 | -0.81% | - |
| Sep 23, 2025 | 1.45 | 1.48 | 1.45 | 1.48 | 1.44 | 1.79% | - |
| Sep 22, 2025 | 1.47 | 1.47 | 1.44 | 1.45 | 1.42 | 0.55% | - |