Itissalat Al-Maghrib (IAM) S.A. (FRA:MSPA)
Germany · Delayed Price · Currency is EUR 8.46
-0.02 (-0.24%)
Last updated: Jul 21, 2026, 8:02 AM CET
FRA:MSPA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | -0.24% | - |
| Jul 17, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 0.71% | - |
| Jul 16, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | - | - |
| Jul 15, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | -0.24% | - |
| Jul 14, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | - | - |
| Jul 13, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 0.71% | - |
| Jul 10, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Jul 9, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Jul 8, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -0.24% | - |
| Jul 7, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | -0.71% | - |
| Jul 6, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 0.47% | - |
| Jul 3, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 0.24% | - |
| Jul 2, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | -1.86% | - |
| Jul 1, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 0.70% | - |
| Jun 30, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | - | - |
| Jun 29, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 0.71% | - |
| Jun 26, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 0.24% | - |
| Jun 25, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | -0.47% | - |
| Jun 24, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | -1.85% | - |
| Jun 23, 2026 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | -0.46% | - |
| Jun 22, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | -0.91% | - |
| Jun 19, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 0.46% | - |
| Jun 18, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | -6.84% | - |
| Jun 17, 2026 | 8.72 | 9.36 | 8.72 | 9.36 | 9.36 | 7.34% | 39 |
| Jun 16, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | - | - |
| Jun 15, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | - | - |
| Jun 12, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 0.93% | - |
| Jun 11, 2026 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | -0.92% | - |
| Jun 10, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | - | - |
| Jun 9, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | -0.23% | - |
| Jun 8, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | - | - |
| Jun 5, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | - | - |
| Jun 4, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | -0.23% | - |
| Jun 3, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | -0.23% | - |
| Jun 2, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | - | - |
| Jun 1, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 0.69% | - |
| May 29, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | - | - |
| May 28, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 0.69% | - |
| May 27, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 0.70% | - |
| May 26, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -0.92% | - |
| May 25, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | -0.91% | - |
| May 22, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 3.30% | - |
| May 21, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | -10.17% | - |
| May 20, 2026 | 8.70 | 9.44 | 8.70 | 9.44 | 9.44 | 5.12% | 10 |
| May 19, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 5.07% | - |
| May 18, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.55 | - | - |
| May 15, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.55 | 0.90% | - |
| May 14, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.47 | -1.78% | - |
| May 13, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 8.62 | 0.45% | - |
| May 12, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.58 | -1.10% | - |