MDU Resources Group, Inc. (FRA:MRE)
Germany · Delayed Price · Currency is EUR 17.70
+0.10 (0.57%)
At close: Mar 27, 2026
FRA:MRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 0.57% | - |
| Mar 26, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 1.15% | - |
| Mar 25, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 1.16% | - |
| Mar 24, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 2.38% | - |
| Mar 23, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -4.00% | - |
| Mar 20, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -0.57% | - |
| Mar 19, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 0.57% | - |
| Mar 18, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -1.69% | - |
| Mar 17, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -2.73% | - |
| Mar 16, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 1.67% | - |
| Mar 13, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0.56% | 50 |
| Mar 12, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - | - |
| Mar 11, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.78 | -1.10% | - |
| Mar 10, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 17.98 | 1.12% | - |
| Mar 9, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.78 | -1.10% | - |
| Mar 6, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 17.98 | 1.69% | - |
| Mar 5, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.68 | 1.14% | - |
| Mar 4, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.48 | -0.56% | - |
| Mar 3, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.58 | 1.72% | - |
| Mar 2, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.28 | 1.16% | - |
| Feb 27, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.08 | 1.18% | - |
| Feb 26, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 16.89 | - | - |
| Feb 25, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 16.89 | 0.59% | - |
| Feb 24, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.79 | - | - |
| Feb 23, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.79 | -0.59% | - |
| Feb 20, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 16.89 | -0.58% | - |
| Feb 19, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 16.98 | 1.18% | - |
| Feb 18, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.79 | -2.87% | - |
| Feb 17, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.28 | 0.58% | - |
| Feb 16, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.18 | -0.57% | - |
| Feb 13, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.28 | 1.75% | - |
| Feb 12, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 16.98 | 1.18% | - |
| Feb 11, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.79 | 1.20% | - |
| Feb 10, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.59 | -1.18% | - |
| Feb 9, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.79 | - | - |
| Feb 6, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.79 | -3.98% | - |
| Feb 5, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.48 | 0.57% | - |
| Feb 4, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.38 | 2.34% | - |
| Feb 3, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 16.98 | 0.59% | - |
| Feb 2, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 16.89 | - | - |
| Jan 30, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 16.89 | 0.59% | - |
| Jan 29, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.79 | -0.59% | - |
| Jan 28, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 16.89 | - | - |
| Jan 27, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 16.89 | 1.19% | - |
| Jan 26, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.69 | -4.00% | - |
| Jan 23, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.38 | -0.57% | - |
| Jan 22, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.48 | 1.73% | - |
| Jan 21, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.18 | -1.14% | - |
| Jan 20, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.38 | - | - |
| Jan 19, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.38 | 0.57% | - |