Murphy Oil Corporation (FRA:MUQ)
Germany · Delayed Price · Currency is EUR 36.60
+0.80 (2.23%)
At close: Mar 27, 2026
FRA:MUQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 36.20 | 36.60 | 35.60 | 36.60 | 36.60 | 2.23% | 253 |
| Mar 26, 2026 | 34.80 | 36.20 | 34.80 | 35.80 | 35.80 | 4.68% | 260 |
| Mar 25, 2026 | 32.80 | 34.60 | 32.80 | 34.20 | 34.20 | 4.27% | - |
| Mar 24, 2026 | 32.40 | 33.60 | 32.40 | 32.80 | 32.80 | 2.50% | 50 |
| Mar 23, 2026 | 35.00 | 35.00 | 32.00 | 32.00 | 32.00 | -3.61% | 450 |
| Mar 20, 2026 | 32.60 | 33.80 | 32.60 | 33.20 | 33.20 | 2.47% | - |
| Mar 19, 2026 | 32.60 | 34.20 | 32.40 | 32.40 | 32.40 | -1.22% | 1,065 |
| Mar 18, 2026 | 31.60 | 33.00 | 31.60 | 32.80 | 32.80 | 3.80% | - |
| Mar 17, 2026 | 31.40 | 32.20 | 31.40 | 31.60 | 31.60 | 2.60% | - |
| Mar 16, 2026 | 31.60 | 31.80 | 30.80 | 30.80 | 30.80 | -3.14% | - |
| Mar 13, 2026 | 30.00 | 32.00 | 30.00 | 31.80 | 31.80 | 6.71% | - |
| Mar 12, 2026 | 29.80 | 30.40 | 29.80 | 29.80 | 29.80 | 2.76% | 300 |
| Mar 11, 2026 | 28.00 | 29.40 | 28.00 | 29.00 | 29.00 | 3.57% | - |
| Mar 10, 2026 | 28.40 | 28.80 | 28.00 | 28.00 | 28.00 | -2.78% | - |
| Mar 9, 2026 | 30.20 | 30.20 | 28.80 | 28.80 | 28.80 | -2.70% | - |
| Mar 6, 2026 | 29.60 | 30.00 | 29.60 | 29.60 | 29.60 | - | - |
| Mar 5, 2026 | 29.80 | 30.00 | 29.60 | 29.60 | 29.60 | 2.07% | - |
| Mar 4, 2026 | 30.60 | 30.60 | 28.80 | 29.00 | 29.00 | -2.68% | 443 |
| Mar 3, 2026 | 30.40 | 31.00 | 29.80 | 29.80 | 29.80 | 0.68% | 1,712 |
| Mar 2, 2026 | 30.00 | 30.00 | 28.80 | 29.60 | 29.60 | 6.47% | - |
| Feb 27, 2026 | 27.00 | 27.80 | 27.00 | 27.80 | 27.80 | 3.73% | - |
| Feb 26, 2026 | 26.60 | 27.00 | 26.60 | 26.80 | 26.80 | 0.75% | - |
| Feb 25, 2026 | 26.40 | 26.80 | 26.20 | 26.60 | 26.60 | - | - |
| Feb 24, 2026 | 28.00 | 28.00 | 26.20 | 26.60 | 26.60 | -4.32% | - |
| Feb 23, 2026 | 28.20 | 28.60 | 27.80 | 27.80 | 27.80 | -2.11% | 1 |
| Feb 20, 2026 | 28.80 | 28.80 | 28.20 | 28.40 | 28.40 | -1.39% | - |
| Feb 19, 2026 | 28.00 | 29.00 | 28.00 | 28.80 | 28.80 | 2.13% | 210 |
| Feb 18, 2026 | 26.80 | 28.20 | 26.80 | 28.20 | 28.20 | 4.44% | - |
| Feb 17, 2026 | 28.20 | 28.20 | 26.60 | 27.00 | 27.00 | -5.59% | - |
| Feb 16, 2026 | 28.20 | 28.60 | 28.20 | 28.60 | 28.30 | 1.42% | - |
| Feb 13, 2026 | 27.60 | 28.40 | 27.40 | 28.20 | 27.91 | 2.17% | 275 |
| Feb 12, 2026 | 28.60 | 28.60 | 27.40 | 27.60 | 27.32 | -4.17% | 350 |
| Feb 11, 2026 | 27.00 | 28.80 | 27.00 | 28.80 | 28.50 | 6.67% | - |
| Feb 10, 2026 | 27.20 | 27.40 | 27.00 | 27.00 | 26.72 | -0.74% | - |
| Feb 9, 2026 | 26.80 | 27.40 | 26.60 | 27.20 | 26.92 | 0.74% | 260 |
| Feb 6, 2026 | 26.20 | 27.00 | 26.20 | 27.00 | 26.72 | 5.47% | - |
| Feb 5, 2026 | 26.60 | 26.60 | 25.60 | 25.60 | 25.34 | -4.48% | 135 |
| Feb 4, 2026 | 25.80 | 26.80 | 25.80 | 26.80 | 26.52 | 3.08% | 360 |
| Feb 3, 2026 | 24.80 | 26.00 | 24.80 | 26.00 | 25.73 | 4.00% | - |
| Feb 2, 2026 | 24.20 | 25.40 | 24.20 | 25.00 | 24.74 | -1.57% | - |
| Jan 30, 2026 | 25.60 | 25.80 | 24.40 | 25.40 | 25.14 | -2.31% | 835 |
| Jan 29, 2026 | 25.40 | 26.40 | 25.40 | 26.00 | 25.73 | -0.76% | 1,250 |
| Jan 28, 2026 | 26.40 | 26.60 | 26.20 | 26.20 | 25.93 | - | - |
| Jan 27, 2026 | 25.80 | 26.20 | 25.80 | 26.20 | 25.93 | 1.55% | 87 |
| Jan 26, 2026 | 26.60 | 26.60 | 25.40 | 25.80 | 25.53 | -3.01% | - |
| Jan 23, 2026 | 26.40 | 27.00 | 26.40 | 26.60 | 26.33 | 0.76% | - |
| Jan 22, 2026 | 26.60 | 27.00 | 26.20 | 26.40 | 26.13 | -2.22% | 288 |
| Jan 21, 2026 | 25.80 | 27.00 | 25.80 | 27.00 | 26.72 | 3.85% | 879 |
| Jan 20, 2026 | 29.00 | 29.00 | 26.00 | 26.00 | 25.73 | -10.34% | 268 |
| Jan 19, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.70 | -0.68% | - |