Moreld ASA (FRA:C28)
Germany · Delayed Price · Currency is EUR 1.682
-0.004 (-0.24%)
At close: Apr 23, 2026
FRA:C28 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 1.67 | 1.69 | 1.67 | 1.68 | 1.68 | -0.24% | - |
| Apr 22, 2026 | 1.66 | 1.69 | 1.66 | 1.69 | 1.69 | 1.93% | - |
| Apr 21, 2026 | 1.67 | 1.67 | 1.65 | 1.65 | 1.65 | -0.48% | - |
| Apr 20, 2026 | 1.68 | 1.69 | 1.66 | 1.66 | 1.66 | -0.72% | - |
| Apr 17, 2026 | 1.66 | 1.67 | 1.66 | 1.67 | 1.67 | 1.45% | - |
| Apr 16, 2026 | 1.65 | 1.66 | 1.65 | 1.65 | 1.65 | 0.61% | 2,000 |
| Apr 15, 2026 | 1.63 | 1.64 | 1.63 | 1.64 | 1.64 | 0.49% | - |
| Apr 14, 2026 | 1.62 | 1.63 | 1.62 | 1.63 | 1.63 | 0.37% | - |
| Apr 13, 2026 | 1.61 | 1.63 | 1.61 | 1.63 | 1.63 | 2.26% | - |
| Apr 10, 2026 | 1.58 | 1.59 | 1.58 | 1.59 | 1.59 | 1.02% | - |
| Apr 9, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 0.90% | - |
| Apr 8, 2026 | 1.52 | 1.56 | 1.52 | 1.56 | 1.56 | 1.04% | - |
| Apr 7, 2026 | 1.55 | 1.55 | 1.54 | 1.54 | 1.54 | 6.34% | - |
| Apr 2, 2026 | 1.54 | 1.54 | 1.45 | 1.45 | 1.45 | -4.85% | - |
| Apr 1, 2026 | 1.56 | 1.56 | 1.53 | 1.53 | 1.53 | -1.29% | - |
| Mar 31, 2026 | 1.58 | 1.58 | 1.55 | 1.55 | 1.55 | -1.65% | - |
| Mar 30, 2026 | 1.54 | 1.57 | 1.54 | 1.57 | 1.57 | 1.16% | - |
| 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% | - |