Murphy Oil Corporation (FRA:MUQ)
Germany · Delayed Price · Currency is EUR 23.00
-0.20 (-0.86%)
Last updated: Oct 17, 2025, 8:05 AM CET
Murphy Oil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 23.60 | 23.80 | 23.20 | 23.60 | 23.60 | - | 410 |
| Oct 21, 2025 | 23.60 | 23.80 | 23.40 | 23.60 | 23.60 | - | 410 |
| Oct 20, 2025 | 23.60 | 24.20 | 23.20 | 23.60 | 23.60 | -0.84% | 410 |
| Oct 17, 2025 | 23.00 | 23.80 | 23.00 | 23.80 | 23.80 | 2.59% | 410 |
| Oct 16, 2025 | 23.80 | 23.80 | 23.00 | 23.20 | 23.20 | -2.52% | 410 |
| Oct 15, 2025 | 24.40 | 24.80 | 23.80 | 23.80 | 23.80 | -2.46% | 410 |
| Oct 14, 2025 | 24.60 | 24.80 | 24.00 | 24.40 | 24.40 | -1.61% | 410 |
| Oct 13, 2025 | 23.20 | 24.80 | 23.20 | 24.80 | 24.80 | 8.77% | 410 |
| Oct 10, 2025 | 25.40 | 25.40 | 22.80 | 22.80 | 22.80 | -10.94% | 410 |
| Oct 9, 2025 | 25.60 | 26.20 | 25.40 | 25.60 | 25.60 | -0.78% | 133 |
| Oct 8, 2025 | 25.80 | 25.80 | 25.60 | 25.80 | 25.80 | - | 133 |
| Oct 7, 2025 | 26.20 | 26.20 | 25.00 | 25.80 | 25.80 | -0.77% | 133 |
| Oct 6, 2025 | 26.00 | 26.40 | 26.00 | 26.00 | 26.00 | 1.56% | 133 |
| Oct 3, 2025 | 24.80 | 25.80 | 24.80 | 25.60 | 25.60 | 3.23% | 798 |
| Oct 2, 2025 | 25.00 | 25.00 | 24.40 | 24.80 | 24.80 | -0.80% | 1,450 |
| Oct 1, 2025 | 24.00 | 25.00 | 24.00 | 25.00 | 25.00 | 1.63% | - |
| Sep 30, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -3.15% | 402 |
| Sep 29, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 2.42% | 412 |
| Sep 26, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 0.81% | - |
| Sep 25, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 4.24% | 1,966 |
| Sep 24, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 3.51% | - |
| 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 |