Itissalat Al-Maghrib (IAM) S.A. (FRA:MSPA)
Germany · Delayed Price · Currency is EUR 9.12
+0.02 (0.22%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:MSPA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | - | 0.22% | - |
| Aug 25, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 0.66% | - |
| Aug 24, 2026 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 0.44% | - |
| Aug 21, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.22% | - |
| Aug 20, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 0.67% | - |
| Aug 19, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | - | - |
| Aug 18, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 0.90% | - |
| Aug 17, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 0.68% | - |
| Aug 14, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | - | - |
| Aug 13, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 0.92% | - |
| Aug 12, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | - |
| Aug 11, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 0.23% | - |
| Aug 10, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 0.23% | - |
| Aug 7, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 0.23% | - |
| Aug 6, 2026 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | - | - |
| Aug 5, 2026 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 0.70% | - |
| Aug 4, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | - | - |
| Aug 3, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | -4.03% | - |
| Jul 31, 2026 | 8.58 | 8.94 | 8.58 | 8.94 | 8.94 | 4.20% | 58 |
| Jul 30, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | -6.94% | - |
| Jul 29, 2026 | 8.56 | 9.22 | 8.56 | 9.22 | 9.22 | 7.21% | 40 |
| Jul 28, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 0.47% | - |
| Jul 27, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | - | - |
| Jul 24, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 0.71% | - |
| Jul 23, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Jul 22, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 0.47% | - |
| Jul 21, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | -0.24% | - |
| 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% | - |