Itissalat Al-Maghrib (IAM) S.A. (FRA:MSPA)
Germany · Delayed Price · Currency is EUR 8.88
+0.08 (0.91%)
At close: Sep 18, 2026
FRA:MSPA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.42 | - | - |
| Aug 13, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.42 | 0.92% | - |
| Aug 12, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.35 | - | - |
| Aug 11, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.35 | 0.23% | - |
| Aug 10, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.33 | 0.23% | - |
| Aug 7, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.31 | 0.23% | - |
| Aug 6, 2026 | 8.64 | 8.64 | 8.64 | 8.64 | 8.29 | - | - |
| Aug 5, 2026 | 8.64 | 8.64 | 8.64 | 8.64 | 8.29 | 0.70% | - |
| Aug 4, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.23 | - | - |
| Aug 3, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.23 | -4.03% | - |
| Jul 31, 2026 | 8.58 | 8.94 | 8.58 | 8.94 | 8.58 | 4.20% | 58 |
| Jul 30, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.23 | -6.94% | - |
| Jul 29, 2026 | 8.56 | 9.22 | 8.56 | 9.22 | 8.85 | 7.21% | 40 |
| Jul 28, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.25 | 0.47% | - |
| Jul 27, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.21 | - | - |
| Jul 24, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.21 | 0.71% | - |
| Jul 23, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.15 | - | - |
| Jul 22, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.15 | 0.47% | - |
| Jul 21, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.12 | -0.24% | - |
| Jul 20, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.14 | -0.24% | - |
| Jul 17, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.15 | 0.71% | - |
| Jul 16, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 8.10 | - | - |
| Jul 15, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 8.10 | -0.24% | - |
| Jul 14, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.12 | - | - |
| Jul 13, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.12 | 0.71% | - |