Morinaga Milk Industry Co., Ltd. (FRA:MO8)
Germany · Delayed Price · Currency is EUR 26.40
+0.80 (3.12%)
Last updated: Apr 24, 2026, 8:05 AM CET
FRA:MO8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 1.59% | - |
| Apr 22, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -2.33% | - |
| Apr 21, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.77% | - |
| Apr 20, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.76% | - |
| Apr 17, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - | - |
| Apr 16, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 1.55% | - |
| Apr 15, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - | - |
| Apr 14, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.77% | - |
| Apr 13, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -2.26% | - |
| Apr 10, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -1.48% | - |
| Apr 9, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 1.50% | - |
| Apr 8, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 0.76% | - |
| Apr 7, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -1.49% | - |
| Apr 2, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -0.74% | - |
| Apr 1, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 3.85% | - |
| Mar 31, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.78% | - |
| Mar 30, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -1.53% | - |
| Mar 27, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 25.94 | - | - |
| Mar 26, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 25.94 | -1.50% | - |
| Mar 25, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.34 | 2.31% | - |
| Mar 24, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.74 | 4.84% | - |
| Mar 23, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.55 | -1.59% | - |
| Mar 20, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 24.95 | -0.79% | - |
| Mar 19, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.15 | -1.55% | - |
| Mar 18, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.54 | 0.78% | - |
| Mar 17, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.35 | 1.59% | - |
| Mar 16, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 24.95 | - | - |
| Mar 13, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 24.95 | 0.80% | - |
| Mar 12, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.75 | -3.10% | - |
| Mar 11, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.54 | 1.57% | - |
| Mar 10, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.15 | -0.78% | - |
| Mar 9, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.35 | -2.29% | - |
| Mar 6, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 25.94 | - | - |
| Mar 5, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 25.94 | - | - |
| Mar 4, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 25.94 | -1.50% | - |
| Mar 3, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.34 | 0.76% | - |
| Mar 2, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.14 | -1.49% | - |
| Feb 27, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.53 | 4.69% | - |
| Feb 26, 2026 | 25.00 | 25.60 | 25.00 | 25.60 | 25.35 | 1.59% | 2,116 |
| Feb 25, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 24.95 | -1.56% | - |
| Feb 24, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.35 | 1.59% | - |
| Feb 23, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 24.95 | - | - |
| Feb 20, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 24.95 | 2.44% | - |
| Feb 19, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.36 | 0.82% | - |
| Feb 18, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.16 | 0.83% | - |
| Feb 17, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 23.96 | -0.82% | - |
| Feb 16, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.16 | -0.81% | - |
| Feb 13, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.36 | 1.65% | - |
| Feb 12, 2026 | 24.00 | 24.20 | 24.00 | 24.20 | 23.96 | 7.08% | 7 |
| Feb 11, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.38 | 0.89% | - |