Murata Manufacturing Co., Ltd. (FRA:MUR1)
Germany · Delayed Price · Currency is EUR 19.92
-0.13 (-0.65%)
At close: Mar 27, 2026
FRA:MUR1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | -0.65% | - |
| Mar 26, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 1.93% | - |
| Mar 25, 2026 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | 2.45% | - |
| Mar 24, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 0.52% | - |
| Mar 23, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -5.91% | 50 |
| Mar 20, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - | - |
| Mar 19, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -2.68% | - |
| Mar 18, 2026 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | -2.02% | - |
| Mar 17, 2026 | 20.54 | 21.29 | 20.54 | 21.29 | 21.29 | 7.93% | 250 |
| Mar 16, 2026 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | -0.20% | - |
| Mar 13, 2026 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | -1.32% | - |
| Mar 12, 2026 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | -0.89% | - |
| Mar 11, 2026 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | -1.27% | - |
| Mar 10, 2026 | 19.88 | 20.47 | 19.88 | 20.47 | 20.47 | 7.74% | 500 |
| Mar 9, 2026 | 18.73 | 19.00 | 18.73 | 19.00 | 19.00 | -6.27% | 500 |
| Mar 6, 2026 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | -2.22% | - |
| Mar 5, 2026 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | 4.70% | - |
| Mar 4, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 1.36% | - |
| Mar 3, 2026 | 19.84 | 19.84 | 19.05 | 19.54 | 19.54 | -9.43% | 2,340 |
| Mar 2, 2026 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | -2.66% | - |
| Feb 27, 2026 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | 0.64% | - |
| Feb 26, 2026 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | -4.55% | - |
| Feb 25, 2026 | 22.73 | 23.07 | 22.73 | 23.07 | 23.07 | 6.02% | 25 |
| Feb 24, 2026 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | 9.02% | - |
| Feb 23, 2026 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | -1.29% | - |
| Feb 20, 2026 | 20.25 | 20.25 | 20.22 | 20.22 | 20.22 | 2.17% | 865 |
| Feb 19, 2026 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | 0.84% | - |
| Feb 18, 2026 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | 1.68% | 222 |
| Feb 17, 2026 | 19.26 | 19.30 | 19.26 | 19.30 | 19.30 | 8.06% | 160 |
| Feb 16, 2026 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | 0.73% | - |
| Feb 13, 2026 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | -1.25% | - |
| Feb 12, 2026 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | -2.84% | - |
| Feb 11, 2026 | 18.00 | 18.48 | 18.00 | 18.48 | 18.48 | 4.23% | 250 |
| Feb 10, 2026 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | 1.29% | - |
| Feb 9, 2026 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | 1.92% | - |
| Feb 6, 2026 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | -2.22% | - |
| Feb 5, 2026 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | -1.21% | - |
| Feb 4, 2026 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | -0.34% | - |
| Feb 3, 2026 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | 7.76% | - |
| Feb 2, 2026 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | -1.87% | - |
| Jan 30, 2026 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | -0.27% | - |
| Jan 29, 2026 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | -1.77% | - |
| Jan 28, 2026 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | -0.98% | - |
| Jan 27, 2026 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | -0.80% | - |
| Jan 26, 2026 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | -0.54% | 222 |
| Jan 23, 2026 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | -1.21% | - |
| Jan 22, 2026 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | 1.80% | - |
| Jan 21, 2026 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | -1.24% | - |
| Jan 20, 2026 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | -4.08% | - |
| Jan 19, 2026 | 18.52 | 18.52 | 18.50 | 18.50 | 18.50 | 0.74% | 150 |