Marudai Food Co., Ltd. (FRA:MFL1)
Germany · Delayed Price · Currency is EUR 11.70
+0.10 (0.86%)
Last updated: Apr 24, 2026, 8:05 AM CET
FRA:MFL1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Apr 22, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -1.69% | - |
| Apr 21, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -1.67% | - |
| Apr 20, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.83% | - |
| Apr 17, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -1.63% | - |
| Apr 16, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | - |
| Apr 15, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | - |
| Apr 14, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | - |
| Apr 13, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -1.60% | - |
| Apr 10, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -3.85% | - |
| Apr 9, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Apr 8, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.76% | - |
| Apr 7, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 3.15% | - |
| Apr 2, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -0.78% | - |
| Apr 1, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 4.07% | - |
| Mar 31, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0.82% | - |
| Mar 30, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -2.40% | - |
| Mar 27, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.15 | 0.81% | - |
| Mar 26, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.05 | -0.80% | - |
| Mar 25, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.15 | 1.63% | - |
| Mar 24, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 11.95 | 2.50% | - |
| Mar 23, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 11.66 | -2.44% | - |
| Mar 20, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 11.95 | - | - |
| Mar 19, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 11.95 | -2.38% | - |
| Mar 18, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.24 | 2.44% | - |
| Mar 17, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 11.95 | 0.82% | - |
| Mar 16, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 11.86 | 0.83% | - |
| Mar 13, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 11.76 | -0.82% | - |
| Mar 12, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 11.86 | 2.52% | - |
| Mar 11, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.56 | - | - |
| Mar 10, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.56 | 0.85% | - |
| Mar 9, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.47 | -0.84% | - |
| Mar 6, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.56 | -0.83% | - |
| Mar 5, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 11.66 | 1.69% | - |
| Mar 4, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.47 | -6.35% | - |
| Mar 3, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.24 | -0.79% | - |
| Mar 2, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.34 | -1.55% | - |
| Feb 27, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.54 | 1.57% | - |
| Feb 26, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.34 | -2.31% | - |
| Feb 25, 2026 | 12.80 | 13.00 | 12.80 | 13.00 | 12.63 | -1.52% | 500 |
| Feb 24, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 12.83 | 3.12% | - |
| Feb 23, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.44 | - | - |
| Feb 20, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.44 | -1.54% | - |
| Feb 19, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.63 | 0.78% | - |
| Feb 18, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.54 | - | - |
| Feb 17, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.54 | -0.77% | - |
| Feb 16, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.63 | 0.78% | - |
| Feb 13, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.54 | -0.77% | - |
| Feb 12, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.63 | 2.36% | - |
| Feb 11, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.34 | 1.60% | - |