Itissalat Al-Maghrib (IAM) S.A. (FRA:MSPA)
Germany · Delayed Price · Currency is EUR 10.20
+0.30 (3.03%)
Last updated: Jan 5, 2026, 8:11 AM CET
FRA:MSPA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -1.94% | - |
| Jan 8, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | - |
| Jan 7, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.96% | - |
| Jan 6, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 1.96% | - |
| Jan 5, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 3.03% | - |
| Jan 2, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -1.00% | - |
| Dec 30, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -6.54% | - |
| Dec 29, 2025 | 10.10 | 10.70 | 10.10 | 10.70 | 10.70 | 4.90% | 40 |
| Dec 23, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 40 |
| Dec 22, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.99% | - |
| Dec 19, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Dec 18, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -2.88% | - |
| Dec 17, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.97% | - |
| Dec 16, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -3.74% | - |
| Dec 15, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.94% | - |
| Dec 12, 2025 | 10.40 | 10.60 | 10.40 | 10.60 | 10.60 | 1.92% | 827 |
| Dec 11, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.95% | - |
| Dec 10, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Dec 9, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Dec 8, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.96% | - |
| Dec 5, 2025 | 10.50 | 10.50 | 10.40 | 10.40 | 10.40 | -0.95% | 150 |
| Dec 4, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Dec 3, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.94% | - |
| Dec 2, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 2.91% | - |
| Dec 1, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.96% | - |
| Nov 28, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.97% | - |
| Nov 27, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -1.90% | - |
| Nov 26, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.96% | - |
| Nov 25, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Nov 24, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 4.00% | - |
| Nov 21, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -5.66% | - |
| Nov 20, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 1.92% | - |
| Nov 19, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 1.96% | - |
| Nov 18, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -1.92% | - |
| Nov 17, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Nov 14, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -1.89% | - |
| Nov 13, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| Nov 12, 2025 | 10.80 | 10.80 | 10.60 | 10.60 | 10.60 | -0.93% | 1,316 |
| Nov 11, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 8.08% | - |
| Nov 10, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -7.48% | - |
| Nov 7, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.94% | - |
| Nov 6, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.95% | - |
| Nov 5, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.96% | - |
| Nov 4, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -2.80% | - |
| Nov 3, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.94% | - |
| Oct 31, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -0.93% | - |
| Oct 30, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -5.31% | - |
| Oct 29, 2025 | 10.70 | 11.30 | 10.70 | 11.30 | 11.30 | 5.61% | 100 |
| Oct 28, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -1.83% | - |
| Oct 27, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | - |