Itissalat Al-Maghrib (IAM) S.A. (FRA:MSPA)
Germany · Delayed Price · Currency is EUR 8.00
+0.06 (0.76%)
At close: Oct 23, 2026
FRA:MSPA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.76% | - |
| Oct 22, 2026 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | - | - |
| Oct 21, 2026 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | 0.76% | - |
| Oct 20, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | -1.01% | - |
| Oct 19, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | -6.35% | - |
| Oct 16, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 2.66% | 611 |
| Oct 15, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 0.49% | - |
| Oct 14, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | -4.63% | - |
| Oct 13, 2026 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 0.23% | - |
| Oct 12, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | - | - |
| Oct 9, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | - | - |
| Oct 8, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | - | - |
| Oct 7, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | - | - |
| Oct 6, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | - | - |
| Oct 5, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | -0.23% | - |
| Oct 2, 2026 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | -0.23% | - |
| Oct 1, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | -0.69% | - |
| Sep 30, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | - | - |
| Sep 29, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 0.23% | - |
| Sep 28, 2026 | 8.78 | 8.78 | 8.70 | 8.70 | 8.70 | -1.58% | 50 |
| Sep 25, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | -0.45% | - |
| Sep 24, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 0.45% | - |
| Sep 23, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | -0.45% | - |
| Sep 22, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | -0.67% | - |
| Sep 21, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 0.68% | - |
| Sep 18, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 0.91% | - |
| Sep 17, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0.23% | - |
| Sep 16, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 0.46% | - |
| Sep 15, 2026 | 8.80 | 8.80 | 8.74 | 8.74 | 8.74 | -1.13% | 157 |
| Sep 14, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 0.68% | - |
| Sep 11, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | -0.45% | - |
| Sep 10, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | -6.77% | - |
| Sep 9, 2026 | 8.86 | 9.46 | 8.86 | 9.46 | 9.46 | 5.82% | 165 |
| Sep 8, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 1.13% | - |
| Sep 7, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 0.68% | - |
| Sep 4, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 1.01% | - |
| Sep 3, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 8.69 | -0.44% | - |
| Sep 2, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 8.73 | 0.89% | - |
| Sep 1, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 8.65 | 0.45% | - |
| Aug 31, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.62 | - | - |
| Aug 28, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.62 | -1.10% | - |
| Aug 27, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 8.71 | -0.44% | - |
| Aug 26, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 8.75 | 0.22% | - |
| Aug 25, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 8.73 | 0.66% | - |
| Aug 24, 2026 | 9.04 | 9.04 | 9.04 | 9.04 | 8.67 | 0.44% | - |
| Aug 21, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 8.63 | 0.22% | - |
| Aug 20, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.62 | 0.67% | - |
| Aug 19, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.56 | - | - |
| Aug 18, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.56 | 0.90% | - |
| Aug 17, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.48 | 0.68% | - |