Moreld ASA (FRA:C28)
Germany · Delayed Price · Currency is EUR 1.554
+0.006 (0.39%)
At close: Mar 27, 2026
FRA:C28 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.56 | 1.56 | 1.55 | 1.55 | 1.55 | 0.39% | - |
| Mar 26, 2026 | 1.54 | 1.55 | 1.54 | 1.55 | 1.55 | 8.56% | - |
| Mar 25, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -1.11% | - |
| Mar 24, 2026 | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | -0.83% | - |
| Mar 23, 2026 | 1.45 | 1.45 | 1.42 | 1.45 | 1.45 | -2.42% | - |
| Mar 20, 2026 | 1.50 | 1.52 | 1.49 | 1.49 | 1.49 | -1.59% | - |
| Mar 19, 2026 | 1.52 | 1.52 | 1.51 | 1.51 | 1.51 | - | - |
| Mar 18, 2026 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | 1.75% | - |
| Mar 17, 2026 | 1.48 | 1.49 | 1.48 | 1.49 | 1.49 | 0.68% | - |
| Mar 16, 2026 | 1.50 | 1.50 | 1.48 | 1.48 | 1.48 | - | - |
| Mar 13, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -0.94% | - |
| Mar 12, 2026 | 1.48 | 1.49 | 1.47 | 1.49 | 1.49 | 1.77% | - |
| Mar 11, 2026 | 1.45 | 1.47 | 1.45 | 1.47 | 1.47 | -0.95% | - |
| Mar 10, 2026 | 1.43 | 1.48 | 1.43 | 1.48 | 1.48 | 2.35% | 1,500 |
| Mar 9, 2026 | 1.44 | 1.45 | 1.44 | 1.45 | 1.45 | 0.84% | - |
| Mar 6, 2026 | 1.44 | 1.46 | 1.43 | 1.43 | 1.43 | -0.97% | - |
| Mar 5, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Mar 4, 2026 | 1.44 | 1.46 | 1.44 | 1.45 | 1.45 | -0.14% | - |
| Mar 3, 2026 | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | -2.29% | 1,000 |
| Mar 2, 2026 | 1.47 | 1.48 | 1.45 | 1.48 | 1.48 | 0.82% | - |
| Feb 27, 2026 | 1.45 | 1.47 | 1.45 | 1.47 | 1.47 | 0.96% | - |
| Feb 26, 2026 | 1.46 | 1.47 | 1.46 | 1.46 | 1.46 | -0.41% | - |
| Feb 25, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 0.27% | - |
| Feb 24, 2026 | 1.45 | 1.48 | 1.45 | 1.46 | 1.46 | -0.68% | - |
| Feb 23, 2026 | 1.49 | 1.49 | 1.47 | 1.47 | 1.47 | -2.00% | 1,251 |
| 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% | - |