Sparebanken Møre (FRA:K5X)
Germany · Delayed Price · Currency is EUR 9.80
-0.10 (-1.01%)
Last updated: Jun 3, 2026, 3:25 PM CET
FRA:K5X Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 10.10 | 10.10 | 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% | - |
| Apr 16, 2026 | 10.30 | 10.30 | 10.00 | 10.00 | 10.00 | - | - |
| Apr 15, 2026 | 10.10 | 10.10 | 9.85 | 10.00 | 10.00 | 0.50% | - |
| Apr 14, 2026 | 10.00 | 10.00 | 9.75 | 9.95 | 9.95 | 2.05% | - |
| Apr 13, 2026 | 9.95 | 9.95 | 9.75 | 9.75 | 9.75 | 0.52% | - |
| Apr 10, 2026 | 9.95 | 9.95 | 9.70 | 9.70 | 9.70 | - | - |
| Apr 9, 2026 | 10.70 | 10.70 | 9.70 | 9.70 | 9.70 | 0.28% | - |
| Apr 8, 2026 | 10.40 | 10.40 | 10.20 | 10.30 | 9.67 | 0.37% | - |
| Apr 7, 2026 | 10.17 | 10.34 | 10.17 | 10.26 | 9.64 | 1.28% | - |
| Apr 2, 2026 | 10.10 | 10.13 | 10.10 | 10.13 | 9.52 | 3.56% | - |
| Apr 1, 2026 | 10.15 | 10.15 | 9.78 | 9.78 | 9.19 | -1.27% | - |
| Mar 31, 2026 | 10.04 | 10.04 | 9.91 | 9.91 | 9.31 | 0.06% | - |
| Mar 30, 2026 | 9.81 | 9.90 | 9.69 | 9.90 | 9.30 | 1.34% | - |
| Mar 27, 2026 | 10.03 | 10.03 | 9.77 | 9.77 | 9.18 | -0.51% | - |
| Mar 26, 2026 | 10.10 | 10.10 | 9.82 | 9.82 | 9.23 | -0.89% | - |
| Mar 25, 2026 | 9.89 | 9.91 | 9.81 | 9.91 | 9.31 | 1.79% | - |
| Mar 24, 2026 | 9.92 | 9.92 | 9.57 | 9.74 | 9.14 | 0.11% | - |
| Mar 23, 2026 | 9.70 | 9.73 | 9.70 | 9.73 | 9.13 | -2.08% | 3,000 |