Murphy Oil Corporation (FRA:MUQ)
Germany · Delayed Price · Currency is EUR 21.40
0.00 (0.00%)
Last updated: Sep 9, 2025, 8:20 AM CET
Murphy Oil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | - | - | 1,450 |
| Sep 8, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | - | -1.83% | 1,450 |
| Sep 5, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | - | 2.83% | 1,450 |
| Sep 4, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | - | -3.64% | - |
| Sep 3, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | - | 3.77% | 1,450 |
| Sep 2, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | - | - | 1,450 |
| Sep 1, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | - | - | 1,450 |
| Aug 29, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | - | 1.92% | 1,450 |
| Aug 28, 2025 | 21.00 | 21.00 | 20.80 | 20.80 | - | 1.96% | 1,450 |
| Aug 27, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | - | -1.92% | 138 |
| Aug 26, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | - | 1.96% | - |
| Aug 25, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | - | 5.15% | - |
| Aug 22, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | - | 2.11% | 138 |
| Aug 21, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | - | - | 138 |
| Aug 20, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | - | - | 138 |
| Aug 19, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | - | -1.04% | 138 |
| Aug 18, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | - | -2.54% | 138 |
| Aug 15, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | - | -1.01% | 138 |
| Aug 14, 2025 | 19.70 | 19.90 | 19.70 | 19.90 | - | 1.02% | 138 |
| Aug 13, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | - | 1.55% | 1,800 |
| Aug 12, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | - | -1.52% | 1,800 |
| Aug 11, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | - | 1.55% | 1,800 |
| Aug 8, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | - | -3.96% | 1,800 |
| Aug 7, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | - | -1.94% | 1,800 |
| Aug 6, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | - | 0.98% | 1,800 |
| Aug 5, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | - | - | 1,800 |
| Aug 4, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | - | -5.56% | 1,800 |
| Aug 1, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | - | -2.70% | 1,800 |
| Jul 31, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | - | -4.31% | - |
| Jul 30, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | - | - | 1,800 |
| Jul 29, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | - | 3.57% | 1,800 |
| Jul 28, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | - | - | 1,800 |
| Jul 25, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | - | 0.90% | 1,800 |
| Jul 24, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | - | 3.74% | - |
| Jul 23, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | - | 3.88% | - |
| Jul 22, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | - | -1.90% | - |
| Jul 21, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | - | -0.94% | 1,800 |
| Jul 18, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | - | 0.95% | 1,800 |
| Jul 17, 2025 | 20.80 | 21.00 | 20.80 | 21.00 | - | -1.87% | 1,800 |
| Jul 16, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | - | -2.73% | 40 |
| Jul 15, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | - | -2.65% | 40 |
| Jul 14, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | - | 0.89% | 40 |
| Jul 11, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | - | 2.75% | 40 |
| Jul 10, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | - | -0.91% | 40 |
| Jul 9, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | - | 8.91% | - |
| Jul 8, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | - | -1.94% | 40 |
| Jul 7, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | - | - | 40 |
| Jul 4, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | - | - | 40 |
| Jul 3, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | - | 3.00% | - |
| Jul 2, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | - | 5.26% | - |