Sparebanken Møre (FRA:K5X)
Germany · Delayed Price · Currency is EUR 9.15
-0.10 (-1.08%)
Last updated: Jun 26, 2026, 3:25 PM CET
FRA:K5X Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 9.45 | 9.45 | 9.15 | 9.15 | 9.15 | -1.08% | - |
| Jun 25, 2026 | 9.55 | 9.55 | 9.25 | 9.25 | 9.25 | -1.07% | - |
| Jun 24, 2026 | 9.65 | 9.65 | 9.30 | 9.35 | 9.35 | - | - |
| Jun 23, 2026 | 9.65 | 9.65 | 9.35 | 9.35 | 9.35 | -1.58% | - |
| Jun 22, 2026 | 9.55 | 9.55 | 9.40 | 9.50 | 9.50 | 1.60% | - |
| Jun 19, 2026 | 9.50 | 9.50 | 9.30 | 9.35 | 9.35 | 0.54% | - |
| Jun 18, 2026 | 9.60 | 9.60 | 9.30 | 9.30 | 9.30 | -1.06% | - |
| Jun 17, 2026 | 9.70 | 9.70 | 9.40 | 9.40 | 9.40 | -1.05% | - |
| Jun 16, 2026 | 9.70 | 9.70 | 9.50 | 9.50 | 9.50 | - | - |
| Jun 15, 2026 | 9.80 | 9.80 | 9.50 | 9.50 | 9.50 | -1.04% | - |
| Jun 12, 2026 | 9.85 | 9.85 | 9.60 | 9.60 | 9.60 | -0.52% | - |
| Jun 11, 2026 | 9.90 | 9.90 | 9.65 | 9.65 | 9.65 | -0.52% | - |
| Jun 10, 2026 | 9.90 | 9.90 | 9.65 | 9.70 | 9.70 | - | - |
| Jun 9, 2026 | 9.90 | 9.90 | 9.65 | 9.70 | 9.70 | - | - |
| Jun 8, 2026 | 10.00 | 10.00 | 9.70 | 9.70 | 9.70 | -1.02% | - |
| Jun 5, 2026 | 10.00 | 10.00 | 9.80 | 9.80 | 9.80 | 0.51% | - |
| Jun 4, 2026 | 10.00 | 10.00 | 9.75 | 9.75 | 9.75 | -0.51% | - |
| Jun 3, 2026 | 10.10 | 10.10 | 9.80 | 9.80 | 9.80 | -1.01% | - |
| Jun 2, 2026 | 10.10 | 10.10 | 9.85 | 9.90 | 9.90 | -0.50% | - |
| Jun 1, 2026 | 10.10 | 10.10 | 9.90 | 9.95 | 9.95 | 1.02% | - |
| May 29, 2026 | 10.20 | 10.20 | 9.85 | 9.85 | 9.85 | -1.50% | - |
| May 28, 2026 | 10.20 | 10.20 | 10.00 | 10.00 | 10.00 | - | - |
| May 27, 2026 | 10.30 | 10.30 | 10.00 | 10.00 | 10.00 | - | - |
| May 26, 2026 | 10.30 | 10.30 | 10.00 | 10.00 | 10.00 | -2.91% | - |
| May 25, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 3.00% | - |
| May 22, 2026 | 10.30 | 10.30 | 10.00 | 10.00 | 10.00 | -0.99% | - |
| May 21, 2026 | 10.30 | 10.30 | 10.10 | 10.10 | 10.10 | 1.00% | - |
| May 20, 2026 | 10.30 | 10.30 | 10.00 | 10.00 | 10.00 | - | - |
| May 19, 2026 | 10.20 | 10.20 | 10.00 | 10.00 | 10.00 | 1.52% | - |
| May 18, 2026 | 10.10 | 10.10 | 9.80 | 9.85 | 9.85 | -0.51% | - |
| May 15, 2026 | 10.20 | 10.20 | 9.90 | 9.90 | 9.90 | -2.94% | - |
| May 14, 2026 | 10.30 | 10.30 | 10.20 | 10.20 | 10.20 | 2.00% | - |
| May 13, 2026 | 10.30 | 10.30 | 10.00 | 10.00 | 10.00 | -0.99% | - |
| May 12, 2026 | 10.30 | 10.30 | 10.10 | 10.10 | 10.10 | - | - |
| May 11, 2026 | 10.20 | 10.20 | 10.00 | 10.10 | 10.10 | 1.00% | - |
| May 8, 2026 | 10.20 | 10.30 | 10.00 | 10.00 | 10.00 | - | - |
| May 7, 2026 | 10.20 | 10.20 | 10.00 | 10.00 | 10.00 | 0.50% | - |
| May 6, 2026 | 10.30 | 10.30 | 9.95 | 9.95 | 9.95 | 0.51% | - |
| May 5, 2026 | 10.10 | 10.10 | 9.90 | 9.90 | 9.90 | 0.51% | - |
| May 4, 2026 | 10.20 | 10.20 | 9.85 | 9.85 | 9.85 | -1.50% | - |
| Apr 30, 2026 | 10.40 | 10.40 | 10.00 | 10.00 | 10.00 | -0.99% | - |
| Apr 29, 2026 | 10.10 | 10.10 | 9.95 | 10.10 | 10.10 | 2.02% | - |
| Apr 28, 2026 | 10.20 | 10.20 | 9.90 | 9.90 | 9.90 | -5.71% | - |
| Apr 27, 2026 | 11.60 | 11.60 | 10.50 | 10.50 | 10.50 | 5.53% | 88 |
| Apr 24, 2026 | 10.20 | 10.20 | 9.95 | 9.95 | 9.95 | 0.51% | - |
| Apr 23, 2026 | 10.20 | 10.20 | 9.90 | 9.90 | 9.90 | -1.98% | - |
| Apr 22, 2026 | 10.40 | 10.40 | 10.10 | 10.10 | 10.10 | -0.98% | - |
| Apr 21, 2026 | 10.40 | 10.40 | 10.10 | 10.20 | 10.20 | 0.99% | - |
| Apr 20, 2026 | 10.20 | 10.20 | 10.10 | 10.10 | 10.10 | 1.51% | - |
| Apr 17, 2026 | 10.20 | 10.20 | 9.90 | 9.95 | 9.95 | -0.50% | - |