Moreld ASA (FRA:C28)
Germany · Delayed Price · Currency is EUR 2.245
+0.015 (0.67%)
At close: Aug 26, 2026
FRA:C28 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 2.18 | 2.23 | 2.18 | 2.23 | 2.23 | 1.36% | - |
| Aug 24, 2026 | 2.18 | 2.20 | 2.18 | 2.20 | 2.20 | 0.46% | - |
| Aug 21, 2026 | 2.17 | 2.19 | 2.17 | 2.19 | 2.19 | 1.15% | - |
| Aug 20, 2026 | 2.12 | 2.17 | 2.12 | 2.17 | 2.17 | 0.23% | - |
| Aug 19, 2026 | 1.98 | 2.16 | 1.98 | 2.16 | 2.16 | 8.11% | - |
| Aug 18, 2026 | 2.01 | 2.01 | 2.00 | 2.00 | 2.00 | 0.81% | - |
| Aug 17, 2026 | 2.00 | 2.00 | 1.98 | 1.98 | 1.98 | -1.11% | - |
| Aug 14, 2026 | 2.07 | 2.07 | 2.04 | 2.05 | 2.00 | 2.71% | - |
| Aug 13, 2026 | 1.96 | 2.03 | 1.96 | 2.00 | 1.95 | - | - |
| Aug 12, 2026 | 2.00 | 2.00 | 1.98 | 2.00 | 1.95 | 0.71% | - |
| Aug 11, 2026 | 1.99 | 2.00 | 1.98 | 1.98 | 1.94 | 1.33% | - |
| Aug 10, 2026 | 1.92 | 1.96 | 1.92 | 1.96 | 1.91 | 2.30% | - |
| Aug 7, 2026 | 1.92 | 1.93 | 1.91 | 1.91 | 1.87 | -0.10% | - |
| Aug 6, 2026 | 1.92 | 1.93 | 1.91 | 1.91 | 1.87 | -0.73% | - |
| Aug 5, 2026 | 1.87 | 1.93 | 1.87 | 1.93 | 1.88 | 5.01% | - |
| Aug 4, 2026 | 1.84 | 1.84 | 1.83 | 1.84 | 1.80 | 1.44% | - |
| Aug 3, 2026 | 1.80 | 1.82 | 1.80 | 1.81 | 1.77 | -0.55% | - |
| Jul 31, 2026 | 1.81 | 1.82 | 1.81 | 1.82 | 1.78 | 0.22% | - |
| Jul 30, 2026 | 1.80 | 1.82 | 1.80 | 1.82 | 1.78 | 0.44% | - |
| Jul 29, 2026 | 1.82 | 1.82 | 1.80 | 1.81 | 1.77 | -0.99% | - |
| Jul 28, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.79 | -3.69% | - |
| Jul 27, 2026 | 1.90 | 1.91 | 1.90 | 1.90 | 1.85 | -0.84% | - |
| Jul 24, 2026 | 1.91 | 1.92 | 1.91 | 1.91 | 1.87 | -0.62% | - |
| Jul 23, 2026 | 1.93 | 1.94 | 1.92 | 1.92 | 1.88 | -1.64% | - |
| Jul 22, 2026 | 1.93 | 1.96 | 1.93 | 1.96 | 1.91 | 0.82% | - |
| Jul 21, 2026 | 1.96 | 1.96 | 1.94 | 1.94 | 1.90 | -0.92% | - |
| Jul 20, 2026 | 1.94 | 1.96 | 1.94 | 1.96 | 1.91 | 0.72% | - |
| Jul 17, 2026 | 1.90 | 1.94 | 1.90 | 1.94 | 1.90 | 2.21% | - |
| Jul 16, 2026 | 1.90 | 1.90 | 1.89 | 1.90 | 1.86 | 0.63% | - |
| Jul 15, 2026 | 1.88 | 1.90 | 1.88 | 1.89 | 1.85 | 1.61% | - |
| Jul 14, 2026 | 1.79 | 1.86 | 1.79 | 1.86 | 1.82 | 4.26% | - |
| Jul 13, 2026 | 1.74 | 1.78 | 1.74 | 1.78 | 1.74 | 3.96% | - |
| Jul 10, 2026 | 1.73 | 1.73 | 1.72 | 1.72 | 1.68 | -0.58% | - |
| Jul 9, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.69 | 0.94% | - |
| Jul 8, 2026 | 1.70 | 1.71 | 1.70 | 1.71 | 1.67 | 0.23% | - |
| Jul 7, 2026 | 1.72 | 1.72 | 1.70 | 1.71 | 1.67 | 3.65% | - |
| Jul 6, 2026 | 1.64 | 1.65 | 1.64 | 1.65 | 1.61 | -0.36% | - |
| Jul 3, 2026 | 1.63 | 1.65 | 1.63 | 1.65 | 1.62 | 0.36% | - |
| Jul 2, 2026 | 1.64 | 1.65 | 1.64 | 1.65 | 1.61 | - | - |
| Jul 1, 2026 | 1.66 | 1.66 | 1.64 | 1.65 | 1.61 | -1.56% | - |
| Jun 30, 2026 | 1.69 | 1.69 | 1.67 | 1.67 | 1.63 | -0.95% | - |
| Jun 29, 2026 | 1.69 | 1.69 | 1.68 | 1.69 | 1.65 | 0.72% | - |
| Jun 26, 2026 | 1.74 | 1.74 | 1.68 | 1.68 | 1.64 | 1.45% | 3,308 |
| Jun 25, 2026 | 1.67 | 1.67 | 1.65 | 1.65 | 1.62 | -1.67% | - |
| Jun 24, 2026 | 1.70 | 1.70 | 1.68 | 1.68 | 1.64 | -0.59% | - |
| Jun 23, 2026 | 1.70 | 1.70 | 1.68 | 1.69 | 1.65 | -3.21% | - |
| Jun 22, 2026 | 1.74 | 1.75 | 1.74 | 1.75 | 1.71 | 1.63% | - |
| Jun 19, 2026 | 1.67 | 1.72 | 1.67 | 1.72 | 1.68 | 0.70% | - |
| Jun 18, 2026 | 1.72 | 1.72 | 1.71 | 1.71 | 1.67 | -1.04% | - |
| Jun 17, 2026 | 1.72 | 1.72 | 1.71 | 1.72 | 1.69 | -1.93% | - |