Itissalat Al-Maghrib (IAM) S.A. (FRA:MSPA)
Germany · Delayed Price · Currency is EUR 8.46
+0.02 (0.24%)
At close: Jun 26, 2026
FRA:MSPA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 11, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 8.68 | - | - |
| May 8, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 8.68 | 0.22% | - |
| May 7, 2026 | 9.04 | 9.04 | 9.04 | 9.04 | 8.66 | 0.22% | - |
| May 6, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 8.64 | 0.89% | - |
| May 5, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.57 | -1.32% | - |
| May 4, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 8.68 | 0.67% | - |
| Apr 30, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 8.62 | - | - |
| Apr 29, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 8.62 | 0.67% | - |
| Apr 28, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.57 | -0.45% | - |
| Apr 27, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.60 | -0.66% | - |
| Apr 24, 2026 | 9.04 | 9.04 | 9.04 | 9.04 | 8.66 | -0.22% | - |
| Apr 23, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 8.68 | -0.22% | - |
| Apr 22, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 8.70 | -0.66% | - |
| Apr 21, 2026 | 9.14 | 9.14 | 9.14 | 9.14 | 8.76 | 0.22% | - |
| Apr 20, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 8.74 | 0.66% | - |
| Apr 17, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 8.68 | -0.88% | - |