Morinaga Milk Industry Co., Ltd. (FRA:MO8)
Germany · Delayed Price · Currency is EUR 6.10
+0.25 (4.27%)
Last updated: Oct 23, 2026, 8:06 AM CEST
FRA:MO8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 4.27% | 367 |
| Oct 22, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.86% | - |
| Oct 21, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Oct 20, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Oct 19, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Oct 16, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -1.69% | - |
| Oct 15, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 1.72% | - |
| Oct 14, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -1.69% | - |
| Oct 13, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 1.72% | - |
| Oct 12, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Oct 9, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.85% | - |
| Oct 8, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -0.85% | - |
| Oct 7, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Oct 6, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.85% | - |
| Oct 5, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.86% | - |
| Oct 2, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.85% | - |
| Oct 1, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -2.50% | - |
| Sep 30, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 1.69% | - |
| Sep 29, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -3.80% | - |
| Sep 28, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.13 | - | - |
| Sep 25, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.13 | - | - |
| Sep 24, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.13 | -0.80% | - |
| Sep 23, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.18 | - | - |
| Sep 22, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.18 | -0.79% | - |
| Sep 21, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.23 | 0.80% | - |
| Sep 18, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.18 | -2.34% | - |
| Sep 17, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.33 | 1.59% | - |
| Sep 16, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.23 | 0.80% | - |
| Sep 15, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.18 | - | - |
| Sep 14, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.18 | 1.63% | - |
| Sep 11, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.08 | 2.50% | - |
| Sep 10, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.94 | -1.64% | - |
| Sep 9, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.03 | -1.61% | - |
| Sep 8, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.13 | - | - |
| Sep 7, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.13 | 3.33% | - |
| Sep 4, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.94 | -1.64% | - |
| Sep 3, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.03 | - | - |
| Sep 2, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.03 | -0.81% | - |
| Sep 1, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.08 | 0.82% | - |
| Aug 31, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.03 | -0.81% | - |
| Aug 28, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.08 | - | - |
| Aug 27, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.08 | -2.38% | - |
| Aug 26, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.23 | - | - |
| Aug 25, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.23 | - | - |
| Aug 24, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.23 | 0.80% | - |
| Aug 21, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.18 | -1.57% | - |
| Aug 20, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.28 | -0.78% | - |
| Aug 19, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.33 | 1.59% | - |
| Aug 18, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.23 | -1.56% | - |
| Aug 17, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.33 | - | - |