Itissalat Al-Maghrib (IAM) S.A. (FRA:MSPA)
Germany · Delayed Price · Currency is EUR 9.06
-0.02 (-0.22%)
Last updated: Apr 23, 2026, 8:18 AM CET
FRA:MSPA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | -0.22% | - |
| Apr 22, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | -0.66% | - |
| Apr 21, 2026 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 0.22% | - |
| Apr 20, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 0.66% | - |
| Apr 17, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | -0.88% | - |
| Apr 16, 2026 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | -1.93% | - |
| Apr 15, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | -5.86% | - |
| Apr 14, 2026 | 9.20 | 9.90 | 9.20 | 9.90 | 9.90 | 6.00% | 1,044 |
| Apr 13, 2026 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 1.08% | - |
| Apr 10, 2026 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 1.32% | - |
| Apr 9, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 3.87% | - |
| Apr 8, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | -0.68% | - |
| Apr 7, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 1.03% | - |
| Apr 2, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -1.13% | - |
| Apr 1, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 1.14% | - |
| Mar 31, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -2.23% | - |
| Mar 30, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | - |
| Mar 27, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | - |
| Mar 26, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 1.13% | - |
| Mar 25, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - | - |
| Mar 24, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 1.72% | - |
| Mar 23, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 0.58% | - |
| Mar 20, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -0.57% | - |
| Mar 19, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -7.45% | - |
| Mar 18, 2026 | 8.70 | 9.40 | 8.70 | 9.40 | 9.40 | 0.53% | 497 |
| Mar 17, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 2.19% | - |
| Mar 16, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - | 150 |
| Mar 13, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 1.10% | - |
| Mar 12, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -6.70% | - |
| Mar 11, 2026 | 9.00 | 9.70 | 9.00 | 9.70 | 9.70 | 3.19% | 366 |
| Mar 10, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 1.62% | - |
| Mar 9, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -5.61% | - |
| Mar 6, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 6.52% | - |
| Mar 5, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -2.65% | - |
| Mar 4, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 1.07% | - |
| Mar 3, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 0.54% | - |
| Mar 2, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -3.63% | - |
| Feb 27, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | - |
| Feb 26, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | - |
| Feb 25, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | - |
| Feb 24, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | - |
| Feb 23, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | - |
| Feb 20, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 1.05% | - |
| Feb 19, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -1.04% | - |
| Feb 18, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | - |
| Feb 17, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | - |
| Feb 16, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | - |
| Feb 13, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | - |
| Feb 12, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | - |
| Feb 11, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -6.31% | - |