Murphy Oil Corporation (FRA:MUQ)
Germany · Delayed Price · Currency is EUR 28.40
-0.40 (-1.39%)
At close: Feb 20, 2026
Murphy Oil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 29.00 | 29.20 | 28.80 | 29.20 | 28.90 | 0.69% | - |
| Jan 15, 2026 | 29.20 | 29.20 | 28.60 | 29.00 | 28.70 | -1.36% | - |
| Jan 14, 2026 | 28.20 | 29.80 | 28.20 | 29.40 | 29.10 | 3.52% | - |
| Jan 13, 2026 | 27.60 | 28.80 | 27.60 | 28.40 | 28.11 | 3.65% | - |
| Jan 12, 2026 | 27.80 | 27.80 | 27.40 | 27.40 | 27.12 | -1.44% | - |
| Jan 9, 2026 | 27.80 | 28.40 | 27.80 | 27.80 | 27.51 | -0.71% | - |
| Jan 8, 2026 | 25.40 | 28.00 | 25.40 | 28.00 | 27.71 | 9.37% | 325 |
| Jan 7, 2026 | 25.80 | 26.40 | 25.20 | 25.60 | 25.34 | -1.54% | - |
| Jan 6, 2026 | 26.00 | 26.40 | 25.80 | 26.00 | 25.73 | -0.76% | - |
| Jan 5, 2026 | 27.40 | 27.40 | 26.20 | 26.20 | 25.93 | -5.07% | - |
| Jan 2, 2026 | 26.40 | 27.60 | 26.40 | 27.60 | 27.32 | 3.76% | - |
| Dec 30, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.33 | -0.75% | - |
| Dec 29, 2025 | 26.40 | 26.80 | 26.40 | 26.80 | 26.52 | 0.75% | - |
| Dec 23, 2025 | 26.80 | 27.00 | 26.40 | 26.60 | 26.33 | -1.48% | - |
| Dec 22, 2025 | 27.00 | 27.60 | 27.00 | 27.00 | 26.72 | 0.75% | - |
| Dec 19, 2025 | 26.40 | 27.00 | 26.40 | 26.80 | 26.52 | 1.52% | - |
| Dec 18, 2025 | 27.20 | 27.20 | 26.40 | 26.40 | 26.13 | -3.65% | - |
| Dec 17, 2025 | 26.80 | 27.40 | 26.80 | 27.40 | 27.12 | 3.79% | - |
| Dec 16, 2025 | 27.60 | 27.60 | 26.40 | 26.40 | 26.13 | -4.35% | - |
| Dec 15, 2025 | 28.40 | 28.40 | 27.20 | 27.60 | 27.32 | -2.82% | - |
| Dec 12, 2025 | 28.40 | 29.00 | 28.40 | 28.40 | 28.11 | - | 400 |
| Dec 11, 2025 | 28.00 | 28.40 | 28.00 | 28.40 | 28.11 | - | - |
| Dec 10, 2025 | 27.80 | 28.40 | 27.80 | 28.40 | 28.11 | 1.43% | - |
| Dec 9, 2025 | 27.60 | 28.00 | 27.60 | 28.00 | 27.71 | 0.72% | - |
| Dec 8, 2025 | 28.00 | 28.00 | 27.40 | 27.80 | 27.51 | -0.71% | - |