Murphy Oil Corporation (FRA:MUQ)
Germany · Delayed Price · Currency is EUR 24.60
-0.80 (-3.15%)
Last updated: Sep 30, 2025, 8:20 AM CET
Murphy Oil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 2.42% | 1,450 |
| Sep 26, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 0.81% | 1,450 |
| Sep 25, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 4.24% | 1,450 |
| Sep 24, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 3.51% | 1,450 |
| Sep 23, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.88% | 1,450 |
| Sep 22, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -0.88% | 1,450 |
| Sep 19, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.88% | 1,450 |
| Sep 18, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -2.59% | 1,450 |
| Sep 17, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 5.45% | 1,450 |
| Sep 16, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 1,450 |
| Sep 15, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.92% | 1,450 |
| Sep 12, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -1.80% | 1,450 |
| Sep 11, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 4.72% | 1,450 |
| Sep 10, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.93% | 1,450 |
| Sep 9, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | 1,450 |
| Sep 8, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -1.83% | 1,450 |
| Sep 5, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 2.83% | 1,450 |
| Sep 4, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -3.64% | 1,450 |
| Sep 3, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 3.77% | 1,450 |
| Sep 2, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | 1,450 |
| Sep 1, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | 1,450 |
| Aug 29, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 1.92% | 1,450 |
| Aug 28, 2025 | 21.00 | 21.00 | 20.80 | 20.80 | 20.80 | 1.96% | 1,450 |
| Aug 27, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -1.92% | 138 |
| Aug 26, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 1.96% | 138 |
| Aug 25, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 5.15% | 138 |
| Aug 22, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 2.11% | - |
| Aug 21, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Aug 20, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Aug 19, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -1.04% | - |
| Aug 18, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -2.54% | - |
| Aug 15, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.42 | -1.01% | - |
| Aug 14, 2025 | 19.70 | 19.90 | 19.70 | 19.90 | 19.62 | 1.02% | 138 |
| Aug 13, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.42 | 1.55% | - |
| Aug 12, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.13 | -1.52% | - |
| Aug 11, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.42 | 1.55% | - |
| Aug 8, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.13 | -3.96% | - |
| Aug 7, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 19.92 | -1.94% | - |
| Aug 6, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.31 | 0.98% | - |
| Aug 5, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.11 | - | - |
| Aug 4, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.11 | -5.56% | - |
| Aug 1, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.30 | -2.70% | - |
| Jul 31, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 21.89 | -4.31% | - |
| Jul 30, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 22.87 | - | - |
| Jul 29, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 22.87 | 3.57% | - |
| Jul 28, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.09 | - | - |
| Jul 25, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.09 | 0.90% | - |
| Jul 24, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 21.89 | 3.74% | - |
| Jul 23, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.10 | 3.88% | - |
| Jul 22, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.31 | -1.90% | - |