Moreld ASA (FRA:C28)
Germany · Delayed Price · Currency is EUR 1.744
-0.034 (-1.91%)
At close: Jun 2, 2026
FRA:C28 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 1.77 | 1.77 | 1.74 | 1.74 | 1.74 | -1.91% | - |
| Jun 1, 2026 | 1.80 | 1.81 | 1.78 | 1.78 | 1.78 | -0.67% | - |
| May 29, 2026 | 1.81 | 1.82 | 1.79 | 1.79 | 1.79 | -0.44% | - |
| May 28, 2026 | 1.79 | 1.80 | 1.79 | 1.80 | 1.80 | -0.77% | - |
| May 27, 2026 | 1.82 | 1.82 | 1.81 | 1.81 | 1.81 | -0.44% | - |
| May 26, 2026 | 1.78 | 1.82 | 1.78 | 1.82 | 1.82 | - | - |
| May 25, 2026 | 1.81 | 1.82 | 1.81 | 1.82 | 1.82 | 0.33% | - |
| May 22, 2026 | 1.83 | 1.83 | 1.81 | 1.81 | 1.81 | -1.95% | - |
| May 21, 2026 | 1.84 | 1.85 | 1.84 | 1.85 | 1.85 | 0.22% | - |
| May 20, 2026 | 1.84 | 1.85 | 1.84 | 1.85 | 1.85 | -1.18% | - |
| May 19, 2026 | 1.86 | 1.87 | 1.85 | 1.87 | 1.87 | 1.52% | - |
| May 18, 2026 | 1.87 | 1.87 | 1.83 | 1.84 | 1.84 | 0.55% | - |
| May 15, 2026 | 1.81 | 1.84 | 1.81 | 1.83 | 1.83 | -0.87% | - |
| May 14, 2026 | 1.84 | 1.85 | 1.84 | 1.85 | 1.85 | 0.76% | - |
| May 13, 2026 | 1.83 | 1.83 | 1.82 | 1.83 | 1.83 | 0.33% | - |
| May 12, 2026 | 1.85 | 1.85 | 1.83 | 1.83 | 1.83 | 0.88% | - |
| May 11, 2026 | 1.78 | 1.81 | 1.77 | 1.81 | 1.81 | 4.51% | - |
| May 8, 2026 | 1.68 | 1.78 | 1.68 | 1.78 | 1.73 | 3.01% | - |
| May 7, 2026 | 1.70 | 1.73 | 1.70 | 1.73 | 1.68 | 0.47% | - |
| May 6, 2026 | 1.77 | 1.77 | 1.72 | 1.72 | 1.67 | -3.59% | - |
| May 5, 2026 | 1.79 | 1.79 | 1.78 | 1.78 | 1.74 | 1.14% | - |
| May 4, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.72 | 0.80% | - |
| Apr 30, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.70 | -0.68% | - |
| Apr 29, 2026 | 1.74 | 1.76 | 1.74 | 1.76 | 1.71 | 0.57% | - |
| Apr 28, 2026 | 1.76 | 1.76 | 1.75 | 1.75 | 1.70 | -0.23% | - |
| Apr 27, 2026 | 1.75 | 1.76 | 1.75 | 1.75 | 1.71 | 0.57% | - |
| Apr 24, 2026 | 1.72 | 1.74 | 1.72 | 1.74 | 1.70 | 3.69% | - |
| Apr 23, 2026 | 1.67 | 1.69 | 1.67 | 1.68 | 1.64 | -0.24% | - |
| Apr 22, 2026 | 1.66 | 1.69 | 1.66 | 1.69 | 1.64 | 1.93% | - |
| Apr 21, 2026 | 1.67 | 1.67 | 1.65 | 1.65 | 1.61 | -0.48% | - |
| Apr 20, 2026 | 1.68 | 1.69 | 1.66 | 1.66 | 1.62 | -0.72% | - |
| Apr 17, 2026 | 1.66 | 1.67 | 1.66 | 1.67 | 1.63 | 1.45% | - |
| Apr 16, 2026 | 1.65 | 1.66 | 1.65 | 1.65 | 1.61 | 0.61% | 2,000 |
| Apr 15, 2026 | 1.63 | 1.64 | 1.63 | 1.64 | 1.60 | 0.49% | - |
| Apr 14, 2026 | 1.62 | 1.63 | 1.62 | 1.63 | 1.59 | 0.37% | - |
| Apr 13, 2026 | 1.61 | 1.63 | 1.61 | 1.63 | 1.58 | 2.26% | - |
| Apr 10, 2026 | 1.58 | 1.59 | 1.58 | 1.59 | 1.55 | 1.02% | - |
| Apr 9, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.53 | 0.90% | - |
| Apr 8, 2026 | 1.52 | 1.56 | 1.52 | 1.56 | 1.52 | 1.04% | - |
| Apr 7, 2026 | 1.55 | 1.55 | 1.54 | 1.54 | 1.50 | 6.34% | - |
| Apr 2, 2026 | 1.54 | 1.54 | 1.45 | 1.45 | 1.41 | -4.85% | - |
| Apr 1, 2026 | 1.56 | 1.56 | 1.53 | 1.53 | 1.49 | -1.29% | - |
| Mar 31, 2026 | 1.58 | 1.58 | 1.55 | 1.55 | 1.51 | -1.65% | - |
| Mar 30, 2026 | 1.54 | 1.57 | 1.54 | 1.57 | 1.53 | 1.16% | - |
| Mar 27, 2026 | 1.56 | 1.56 | 1.55 | 1.55 | 1.51 | 0.39% | - |
| Mar 26, 2026 | 1.54 | 1.55 | 1.54 | 1.55 | 1.51 | 8.56% | - |
| Mar 25, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.39 | -1.11% | - |
| Mar 24, 2026 | 1.45 | 1.45 | 1.44 | 1.44 | 1.40 | -0.83% | - |
| Mar 23, 2026 | 1.45 | 1.45 | 1.42 | 1.45 | 1.42 | -2.42% | - |
| Mar 20, 2026 | 1.50 | 1.52 | 1.49 | 1.49 | 1.45 | -1.59% | - |