Marudai Food Co., Ltd. (FRA:MFL1)
Germany · Delayed Price · Currency is EUR 12.40
+0.20 (1.64%)
Last updated: Oct 23, 2026, 4:23 PM CEST
FRA:MFL1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 1.64% | 500 |
| Oct 22, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0.83% | - |
| Oct 21, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | - |
| Oct 20, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | - |
| Oct 19, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | - |
| Oct 16, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -0.82% | - |
| Oct 15, 2026 | 12.10 | 12.20 | 12.10 | 12.20 | 12.20 | 2.52% | 400 |
| Oct 14, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -2.46% | - |
| Oct 13, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 1.67% | - |
| Oct 12, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Oct 9, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.84% | - |
| Oct 8, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0.85% | - |
| Oct 7, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Oct 6, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -0.84% | - |
| Oct 5, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0.85% | - |
| Oct 2, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -0.84% | - |
| Oct 1, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | - |
| Sep 30, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -0.83% | - |
| Sep 29, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -2.25% | - |
| Sep 28, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.28 | -0.79% | - |
| Sep 25, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.37 | 1.61% | - |
| Sep 24, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.18 | -1.59% | - |
| Sep 23, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.37 | - | - |
| Sep 22, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.37 | -0.79% | - |
| Sep 21, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.47 | 0.79% | - |
| Sep 18, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.37 | -1.56% | - |
| Sep 17, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.57 | 1.59% | - |
| Sep 16, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.37 | -0.79% | - |
| Sep 15, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.47 | 0.79% | - |
| Sep 14, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.37 | 1.61% | - |
| Sep 11, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.18 | -0.80% | - |
| Sep 10, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.28 | - | - |
| Sep 9, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.28 | - | - |
| Sep 8, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.28 | 1.63% | - |
| Sep 7, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.08 | 0.82% | - |
| Sep 4, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 11.98 | 0.83% | - |
| Sep 3, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 11.88 | - | - |
| Sep 2, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 11.88 | - | - |
| Sep 1, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 11.88 | - | - |
| Aug 31, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 11.88 | - | - |
| Aug 28, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 11.88 | 0.83% | - |
| Aug 27, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 11.79 | - | - |
| Aug 26, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 11.79 | - | - |
| Aug 25, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 11.79 | - | - |
| Aug 24, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 11.79 | 0.84% | - |
| Aug 21, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.69 | - | - |
| Aug 20, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.69 | -0.83% | - |
| Aug 19, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 11.79 | 0.84% | - |
| Aug 18, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.69 | - | - |
| Aug 17, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.69 | -0.83% | - |