Murata Manufacturing Co., Ltd. (FRA:MUR1)
Germany · Delayed Price · Currency is EUR 25.47
-0.86 (-3.27%)
Last updated: Apr 23, 2026, 8:54 AM CET
FRA:MUR1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 25.47 | 25.47 | 25.47 | 25.47 | - | -3.27% | - |
| Apr 22, 2026 | 26.13 | 26.33 | 26.13 | 26.33 | 26.33 | 3.13% | 37 |
| Apr 21, 2026 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | 1.43% | - |
| Apr 20, 2026 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | 2.42% | - |
| Apr 17, 2026 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | -2.98% | - |
| Apr 16, 2026 | 25.42 | 25.42 | 25.33 | 25.33 | 25.33 | 6.21% | 500 |
| Apr 15, 2026 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 1.06% | - |
| Apr 14, 2026 | 22.95 | 23.70 | 22.95 | 23.60 | 23.60 | 6.81% | 1,469 |
| Apr 13, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | -0.23% | - |
| Apr 10, 2026 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | 4.04% | - |
| Apr 9, 2026 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | -1.41% | - |
| Apr 8, 2026 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | 5.21% | - |
| Apr 7, 2026 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | 9.32% | - |
| Apr 2, 2026 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | -4.91% | - |
| Apr 1, 2026 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | 5.00% | - |
| Mar 31, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -0.66% | 500 |
| Mar 30, 2026 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | -4.99% | - |
| Mar 27, 2026 | 19.92 | 19.92 | 19.92 | 19.92 | 19.76 | -0.65% | - |
| Mar 26, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 19.89 | 1.93% | - |
| Mar 25, 2026 | 19.67 | 19.67 | 19.67 | 19.67 | 19.51 | 2.45% | - |
| Mar 24, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.04 | 0.52% | - |
| Mar 23, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 18.94 | -5.91% | 50 |
| Mar 20, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.13 | - | - |
| Mar 19, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.13 | -2.68% | - |
| Mar 18, 2026 | 20.86 | 20.86 | 20.86 | 20.86 | 20.69 | -2.02% | - |
| Mar 17, 2026 | 20.54 | 21.29 | 20.54 | 21.29 | 21.12 | 7.93% | 250 |
| Mar 16, 2026 | 19.73 | 19.73 | 19.73 | 19.73 | 19.56 | -0.20% | - |
| Mar 13, 2026 | 19.77 | 19.77 | 19.77 | 19.77 | 19.60 | -1.32% | - |
| Mar 12, 2026 | 20.03 | 20.03 | 20.03 | 20.03 | 19.87 | -0.89% | - |
| Mar 11, 2026 | 20.21 | 20.21 | 20.21 | 20.21 | 20.04 | -1.27% | - |
| Mar 10, 2026 | 19.88 | 20.47 | 19.88 | 20.47 | 20.30 | 7.74% | 500 |
| Mar 9, 2026 | 18.73 | 19.00 | 18.73 | 19.00 | 18.84 | -6.27% | 500 |
| Mar 6, 2026 | 20.27 | 20.27 | 20.27 | 20.27 | 20.10 | -2.22% | - |
| Mar 5, 2026 | 20.73 | 20.73 | 20.73 | 20.73 | 20.56 | 4.70% | - |
| Mar 4, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.64 | 1.36% | - |
| Mar 3, 2026 | 19.84 | 19.84 | 19.05 | 19.54 | 19.38 | -9.43% | 2,340 |
| Mar 2, 2026 | 21.57 | 21.57 | 21.57 | 21.57 | 21.39 | -2.66% | - |
| Feb 27, 2026 | 22.16 | 22.16 | 22.16 | 22.16 | 21.98 | 0.64% | - |
| Feb 26, 2026 | 22.02 | 22.02 | 22.02 | 22.02 | 21.84 | -4.55% | - |
| Feb 25, 2026 | 22.73 | 23.07 | 22.73 | 23.07 | 22.88 | 6.02% | 25 |
| Feb 24, 2026 | 21.76 | 21.76 | 21.76 | 21.76 | 21.58 | 9.02% | - |
| Feb 23, 2026 | 19.96 | 19.96 | 19.96 | 19.96 | 19.80 | -1.29% | - |
| Feb 20, 2026 | 20.25 | 20.25 | 20.22 | 20.22 | 20.05 | 2.17% | 865 |
| Feb 19, 2026 | 19.79 | 19.79 | 19.79 | 19.79 | 19.63 | 0.84% | - |
| Feb 18, 2026 | 19.63 | 19.63 | 19.63 | 19.63 | 19.46 | 1.68% | 222 |
| Feb 17, 2026 | 19.26 | 19.30 | 19.26 | 19.30 | 19.14 | 8.06% | 160 |
| Feb 16, 2026 | 17.86 | 17.86 | 17.86 | 17.86 | 17.71 | 0.73% | - |
| Feb 13, 2026 | 17.73 | 17.73 | 17.73 | 17.73 | 17.59 | -1.25% | - |
| Feb 12, 2026 | 17.96 | 17.96 | 17.96 | 17.96 | 17.81 | -2.84% | - |
| Feb 11, 2026 | 18.00 | 18.48 | 18.00 | 18.48 | 18.33 | 4.23% | 250 |