A.P. Møller - Mærsk A/S (FRA:DP4H)
Germany · Delayed Price · Currency is EUR 10.50
+0.10 (0.96%)
At close: Feb 20, 2026
A.P. Møller - Mærsk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.96% | 1,254 |
| Feb 19, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.97% | - |
| Feb 18, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | - |
| Feb 17, 2026 | 10.00 | 10.30 | 10.00 | 10.30 | 10.30 | 3.00% | 304 |
| Feb 16, 2026 | 10.20 | 10.20 | 10.00 | 10.00 | 10.00 | -1.96% | 100 |
| Feb 13, 2026 | 9.85 | 10.20 | 9.85 | 10.20 | 10.20 | 0.99% | 1,004 |
| Feb 12, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Feb 11, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Feb 10, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.98% | - |
| Feb 9, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.97% | - |
| Feb 6, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | - |
| Feb 5, 2026 | 10.70 | 10.70 | 10.30 | 10.30 | 10.30 | -2.83% | 758 |
| Feb 4, 2026 | 10.40 | 10.60 | 10.40 | 10.60 | 10.60 | - | 812 |
| Feb 3, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -0.93% | - |
| Feb 2, 2026 | 10.20 | 10.70 | 10.20 | 10.70 | 10.70 | 1.90% | 290 |
| Jan 30, 2026 | 10.20 | 10.50 | 10.20 | 10.50 | 10.50 | 1.94% | 200 |
| Jan 29, 2026 | 10.20 | 10.30 | 10.20 | 10.30 | 10.30 | 0.98% | 793 |
| Jan 28, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 3.55% | - |
| Jan 27, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 3.14% | - |
| Jan 26, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -1.55% | - |
| Jan 23, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -2.02% | 50 |
| Jan 22, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0.51% | 430 |
| Jan 21, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -1.01% | - |
| Jan 20, 2026 | 9.70 | 9.95 | 9.70 | 9.95 | 9.95 | 2.58% | 405 |
| Jan 19, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -2.02% | - |
| Jan 16, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -5.71% | - |
| Jan 15, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 2.94% | - |
| Jan 14, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -5.56% | - |
| Jan 13, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 8.00% | - |
| Jan 12, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.99% | - |
| Jan 9, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -1.94% | 780 |
| Jan 8, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | - |
| Jan 7, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 1.98% | - |
| Jan 6, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.98% | - |
| Jan 5, 2026 | 9.75 | 10.20 | 9.75 | 10.20 | 10.20 | 5.15% | 1,997 |
| Jan 2, 2026 | 9.60 | 9.70 | 9.60 | 9.70 | 9.70 | 0.52% | 5 |
| Dec 30, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -2.53% | - |
| Dec 29, 2025 | 9.60 | 9.90 | 9.60 | 9.90 | 9.90 | 3.13% | 58 |
| Dec 23, 2025 | 9.65 | 9.65 | 9.60 | 9.60 | 9.60 | -0.52% | 498 |
| Dec 22, 2025 | 9.55 | 9.65 | 9.55 | 9.65 | 9.65 | 1.05% | 109 |
| Dec 19, 2025 | 9.60 | 9.60 | 9.55 | 9.55 | 9.55 | -0.52% | 59 |
| Dec 18, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 0.52% | - |
| Dec 17, 2025 | 9.65 | 9.65 | 9.40 | 9.55 | 9.55 | -1.04% | 4,652 |
| Dec 16, 2025 | 9.70 | 9.70 | 9.65 | 9.65 | 9.65 | -0.52% | 4,000 |
| Dec 15, 2025 | 9.70 | 9.85 | 9.70 | 9.70 | 9.70 | -2.02% | 1,198 |
| Dec 12, 2025 | 9.85 | 10.00 | 9.85 | 9.90 | 9.90 | 1.02% | 1,767 |
| Dec 11, 2025 | 9.30 | 9.80 | 9.30 | 9.80 | 9.80 | 5.95% | 700 |
| Dec 10, 2025 | 9.00 | 9.25 | 9.00 | 9.25 | 9.25 | 2.78% | 817 |
| Dec 9, 2025 | 8.95 | 9.00 | 8.95 | 9.00 | 9.00 | 0.56% | 280 |
| Dec 8, 2025 | 8.75 | 8.95 | 8.75 | 8.95 | 8.95 | 1.70% | 1,045 |