MDU Resources Group, Inc. (FRA:MRE)
Germany · Delayed Price · Currency is EUR 16.50
-0.20 (-1.20%)
At close: Oct 9, 2026
FRA:MRE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -1.20% | - |
| Oct 8, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| Oct 7, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 1.21% | - |
| Oct 6, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0.61% | - |
| Oct 5, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 1.23% | - |
| Oct 2, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | - |
| Oct 1, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -0.61% | - |
| Sep 30, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 1.24% | - |
| Sep 29, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -1.23% | - |
| Sep 28, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 0.62% | - |
| Sep 25, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 1.25% | - |
| Sep 24, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Sep 23, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Sep 22, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Sep 21, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -0.62% | - |
| Sep 18, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - | - |
| Sep 17, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 1.26% | - |
| Sep 16, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -0.62% | - |
| Sep 15, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -2.44% | - |
| Sep 14, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | - |
| Sep 11, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -0.61% | - |
| Sep 10, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -1.64% | - |
| Sep 9, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.78 | 1.20% | - |
| Sep 8, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.58 | 0.60% | - |
| Sep 7, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.48 | -1.19% | - |
| Sep 4, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.68 | -0.59% | - |
| Sep 3, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.78 | -0.59% | - |
| Sep 2, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 16.87 | - | - |
| Sep 1, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 16.87 | 0.59% | - |
| Aug 31, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.78 | -1.17% | - |
| Aug 28, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 16.97 | -0.58% | - |
| Aug 27, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.07 | 1.78% | - |
| Aug 26, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.78 | - | - |
| Aug 25, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.78 | - | - |
| Aug 24, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.78 | -1.74% | - |
| Aug 21, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.07 | -1.15% | - |
| Aug 20, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.27 | - | - |
| Aug 19, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.27 | -0.57% | - |
| Aug 18, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.37 | -0.57% | - |
| Aug 17, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.47 | 1.15% | - |
| Aug 14, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.27 | -1.14% | - |
| Aug 13, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.47 | - | - |
| Aug 12, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.47 | 0.57% | - |
| Aug 11, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.37 | -0.57% | - |
| Aug 10, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.47 | -1.12% | - |
| Aug 7, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.67 | 4.09% | - |
| Aug 6, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 16.97 | -0.58% | - |
| Aug 5, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.07 | -0.58% | - |
| Aug 4, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.17 | 0.58% | - |
| Aug 3, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.07 | - | - |