Murphy Oil Corporation (FRA:MUQ)
Germany · Delayed Price · Currency is EUR 33.12
-0.78 (-2.30%)
Last updated: Apr 24, 2026, 8:31 AM CET
FRA:MUQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 32.76 | 32.76 | 32.76 | 32.76 | - | -0.58% | - |
| Apr 22, 2026 | 30.87 | 32.95 | 30.87 | 32.95 | 32.95 | 1.45% | - |
| Apr 21, 2026 | 30.74 | 32.48 | 30.74 | 32.48 | 32.48 | 3.77% | - |
| Apr 20, 2026 | 31.00 | 31.71 | 31.00 | 31.30 | 31.30 | 0.10% | 200 |
| Apr 17, 2026 | 32.52 | 32.52 | 30.19 | 31.27 | 31.27 | -5.90% | - |
| Apr 16, 2026 | 32.01 | 33.23 | 32.01 | 33.23 | 33.23 | 2.72% | - |
| Apr 15, 2026 | 31.23 | 32.53 | 31.23 | 32.35 | 32.35 | 1.54% | - |
| Apr 14, 2026 | 32.36 | 32.36 | 31.83 | 31.86 | 31.86 | -3.43% | - |
| Apr 13, 2026 | 34.40 | 34.40 | 32.99 | 32.99 | 32.99 | -0.36% | - |
| Apr 10, 2026 | 31.72 | 33.11 | 31.72 | 33.11 | 33.11 | 3.02% | - |
| Apr 9, 2026 | 33.26 | 33.70 | 31.72 | 32.14 | 32.14 | -3.45% | - |
| Apr 8, 2026 | 33.98 | 33.98 | 32.33 | 33.29 | 33.29 | -9.22% | - |
| Apr 7, 2026 | 35.51 | 37.13 | 35.51 | 36.67 | 36.67 | 3.59% | - |
| Apr 2, 2026 | 35.60 | 35.60 | 35.00 | 35.40 | 35.40 | 3.51% | 200 |
| Apr 1, 2026 | 33.80 | 34.80 | 33.80 | 34.20 | 34.20 | -3.39% | - |
| Mar 31, 2026 | 35.40 | 36.80 | 35.00 | 35.40 | 35.40 | -2.75% | - |
| Mar 30, 2026 | 36.00 | 37.00 | 36.00 | 36.40 | 36.40 | -0.55% | 800 |
| Mar 27, 2026 | 36.20 | 36.60 | 35.60 | 36.60 | 36.60 | 2.23% | 253 |
| Mar 26, 2026 | 34.80 | 36.20 | 34.80 | 35.80 | 35.80 | 4.68% | 260 |
| Mar 25, 2026 | 32.80 | 34.60 | 32.80 | 34.20 | 34.20 | 4.27% | - |
| Mar 24, 2026 | 32.40 | 33.60 | 32.40 | 32.80 | 32.80 | 2.50% | 50 |
| Mar 23, 2026 | 35.00 | 35.00 | 32.00 | 32.00 | 32.00 | -3.61% | 450 |
| Mar 20, 2026 | 32.60 | 33.80 | 32.60 | 33.20 | 33.20 | 2.47% | - |
| Mar 19, 2026 | 32.60 | 34.20 | 32.40 | 32.40 | 32.40 | -1.22% | 1,065 |
| Mar 18, 2026 | 31.60 | 33.00 | 31.60 | 32.80 | 32.80 | 3.80% | - |
| Mar 17, 2026 | 31.40 | 32.20 | 31.40 | 31.60 | 31.60 | 2.60% | - |
| Mar 16, 2026 | 31.60 | 31.80 | 30.80 | 30.80 | 30.80 | -3.14% | - |
| Mar 13, 2026 | 30.00 | 32.00 | 30.00 | 31.80 | 31.80 | 6.71% | - |
| Mar 12, 2026 | 29.80 | 30.40 | 29.80 | 29.80 | 29.80 | 2.76% | 300 |
| Mar 11, 2026 | 28.00 | 29.40 | 28.00 | 29.00 | 29.00 | 3.57% | - |
| Mar 10, 2026 | 28.40 | 28.80 | 28.00 | 28.00 | 28.00 | -2.78% | - |
| Mar 9, 2026 | 30.20 | 30.20 | 28.80 | 28.80 | 28.80 | -2.70% | - |
| Mar 6, 2026 | 29.60 | 30.00 | 29.60 | 29.60 | 29.60 | - | - |
| Mar 5, 2026 | 29.80 | 30.00 | 29.60 | 29.60 | 29.60 | 2.07% | - |
| Mar 4, 2026 | 30.60 | 30.60 | 28.80 | 29.00 | 29.00 | -2.68% | 443 |
| Mar 3, 2026 | 30.40 | 31.00 | 29.80 | 29.80 | 29.80 | 0.68% | 1,712 |
| Mar 2, 2026 | 30.00 | 30.00 | 28.80 | 29.60 | 29.60 | 6.47% | - |
| Feb 27, 2026 | 27.00 | 27.80 | 27.00 | 27.80 | 27.80 | 3.73% | - |
| Feb 26, 2026 | 26.60 | 27.00 | 26.60 | 26.80 | 26.80 | 0.75% | - |
| Feb 25, 2026 | 26.40 | 26.80 | 26.20 | 26.60 | 26.60 | - | - |
| Feb 24, 2026 | 28.00 | 28.00 | 26.20 | 26.60 | 26.60 | -4.32% | - |
| Feb 23, 2026 | 28.20 | 28.60 | 27.80 | 27.80 | 27.80 | -2.11% | 1 |
| 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% | - |