Murphy Oil Corporation (FRA:MUQ)
Germany · Delayed Price · Currency is EUR 23.20
+0.80 (3.57%)
At close: Jul 29, 2025, 10:00 PM CET
Murphy Oil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | - | -2.70% | - |
| 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% | - |
| Jul 1, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | - | -2.06% | - |
| Jun 30, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | - | -1.52% | - |
| Jun 27, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | - | 2.60% | 40 |
| Jun 26, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | - | -1.54% | - |
| Jun 25, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | - | 0.52% | 40 |
| Jun 24, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | - | -11.82% | - |
| Jun 23, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | - | 1.85% | - |
| Jun 20, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | - | -0.92% | 40 |
| Jun 19, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | - | 0.93% | 40 |
| Jun 18, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | - | - | 40 |
| Jun 17, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | - | - | 40 |
| Jun 16, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | - | -4.42% | 40 |
| Jun 13, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | - | 7.62% | 40 |
| Jun 12, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | - | 0.96% | - |
| Jun 11, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | - | 2.97% | - |
| Jun 10, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | - | 3.06% | 40 |
| Jun 9, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | - | 4.81% | - |
| Jun 6, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | - | -0.53% | 40 |
| Jun 5, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | - | -2.08% | - |
| Jun 4, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | - | 2.13% | - |
| Jun 3, 2025 | 18.40 | 18.80 | 18.40 | 18.80 | - | 1.08% | 40 |
| Jun 2, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | - | - | 120 |
| May 30, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | - | -2.11% | 120 |
| May 29, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | - | 1.06% | 120 |
| May 28, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | - | - | - |
| May 27, 2025 | 18.20 | 18.80 | 18.20 | 18.80 | - | 3.30% | 818 |
| May 26, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | - | -0.55% | 25 |