Murphy Oil Corporation (FRA:MUQ)
Germany · Delayed Price · Currency is EUR 27.60
0.00 (0.00%)
Last updated: Dec 1, 2025, 3:40 PM CET
Murphy Oil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 27.80 | 27.80 | 26.80 | 27.20 | 27.20 | -1.45% | - |
| Nov 28, 2025 | 27.20 | 27.60 | 27.20 | 27.60 | 27.60 | 1.47% | - |
| Nov 27, 2025 | 27.00 | 27.20 | 27.00 | 27.20 | 27.20 | 0.74% | - |
| Nov 26, 2025 | 26.80 | 27.20 | 26.80 | 27.00 | 27.00 | 0.75% | - |
| Nov 25, 2025 | 26.80 | 26.80 | 26.40 | 26.80 | 26.80 | -0.74% | - |
| Nov 24, 2025 | 26.60 | 27.00 | 26.00 | 27.00 | 27.00 | 1.50% | - |
| Nov 21, 2025 | 25.80 | 26.60 | 25.80 | 26.60 | 26.60 | 2.31% | - |
| Nov 20, 2025 | 26.20 | 27.40 | 26.00 | 26.00 | 26.00 | -1.52% | - |
| Nov 19, 2025 | 26.00 | 26.40 | 25.80 | 26.40 | 26.40 | - | - |
| Nov 18, 2025 | 25.20 | 26.40 | 25.20 | 26.40 | 26.40 | 4.76% | 400 |
| Nov 17, 2025 | 25.60 | 25.60 | 25.20 | 25.20 | 25.20 | -3.08% | - |
| Nov 14, 2025 | 25.40 | 26.00 | 25.00 | 26.00 | 25.72 | 4.00% | - |
| Nov 13, 2025 | 24.80 | 25.20 | 24.80 | 25.00 | 24.73 | 0.81% | - |
| Nov 12, 2025 | 25.60 | 25.60 | 24.80 | 24.80 | 24.53 | -3.13% | - |
| Nov 11, 2025 | 24.60 | 25.80 | 24.60 | 25.60 | 25.32 | 3.23% | - |
| Nov 10, 2025 | 24.60 | 24.80 | 24.00 | 24.80 | 24.53 | 0.81% | - |
| Nov 7, 2025 | 24.40 | 24.60 | 24.00 | 24.60 | 24.34 | 1.65% | - |
| Nov 6, 2025 | 23.40 | 24.40 | 23.40 | 24.20 | 23.94 | 5.22% | 96 |
| Nov 5, 2025 | 23.20 | 23.60 | 23.00 | 23.00 | 22.75 | -1.71% | - |
| Nov 4, 2025 | 23.60 | 23.60 | 23.20 | 23.40 | 23.15 | -1.68% | - |
| Nov 3, 2025 | 24.60 | 24.60 | 23.80 | 23.80 | 23.54 | -2.46% | - |
| Oct 31, 2025 | 24.20 | 24.60 | 24.20 | 24.40 | 24.14 | 0.83% | - |
| Oct 30, 2025 | 23.80 | 24.60 | 23.80 | 24.20 | 23.94 | 0.83% | 315 |
| Oct 29, 2025 | 24.00 | 24.20 | 24.00 | 24.00 | 23.74 | 0.84% | - |
| Oct 28, 2025 | 24.40 | 24.40 | 23.80 | 23.80 | 23.54 | -3.25% | - |
| Oct 27, 2025 | 25.00 | 25.20 | 24.60 | 24.60 | 24.34 | -0.81% | - |
| Oct 24, 2025 | 25.20 | 25.40 | 24.80 | 24.80 | 24.53 | -1.59% | - |
| Oct 23, 2025 | 23.80 | 25.40 | 23.80 | 25.20 | 24.93 | 6.78% | 104 |
| Oct 22, 2025 | 23.60 | 23.80 | 23.20 | 23.60 | 23.35 | - | - |
| Oct 21, 2025 | 23.60 | 23.80 | 23.40 | 23.60 | 23.35 | - | - |
| Oct 20, 2025 | 23.60 | 24.20 | 23.20 | 23.60 | 23.35 | -0.84% | - |
| Oct 17, 2025 | 23.00 | 23.80 | 23.00 | 23.80 | 23.54 | 2.59% | - |
| Oct 16, 2025 | 23.80 | 23.80 | 23.00 | 23.20 | 22.95 | -2.52% | - |
| Oct 15, 2025 | 24.40 | 24.80 | 23.80 | 23.80 | 23.54 | -2.46% | - |
| Oct 14, 2025 | 24.60 | 24.80 | 24.00 | 24.40 | 24.14 | -1.61% | - |
| Oct 13, 2025 | 23.20 | 24.80 | 23.20 | 24.80 | 24.53 | 8.77% | - |
| Oct 10, 2025 | 25.40 | 25.40 | 22.80 | 22.80 | 22.55 | -10.94% | 410 |
| Oct 9, 2025 | 25.60 | 26.20 | 25.40 | 25.60 | 25.32 | -0.78% | - |
| Oct 8, 2025 | 25.80 | 25.80 | 25.60 | 25.80 | 25.52 | - | - |
| Oct 7, 2025 | 26.20 | 26.20 | 25.00 | 25.80 | 25.52 | -0.77% | - |
| Oct 6, 2025 | 26.00 | 26.40 | 26.00 | 26.00 | 25.72 | 1.56% | 133 |
| Oct 3, 2025 | 24.80 | 25.80 | 24.80 | 25.60 | 25.32 | 3.23% | 798 |
| Oct 2, 2025 | 25.00 | 25.00 | 24.40 | 24.80 | 24.53 | -0.80% | - |
| Oct 1, 2025 | 24.00 | 25.00 | 24.00 | 25.00 | 24.73 | 1.63% | - |
| Sep 30, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.34 | -3.15% | - |
| Sep 29, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.13 | 2.42% | - |
| Sep 26, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.53 | 0.81% | - |
| Sep 25, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.34 | 4.24% | - |
| Sep 24, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.35 | 3.51% | - |
| Sep 23, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.55 | 0.88% | - |