Magellan Financial Group Limited (FRA:NNA)
Germany · Delayed Price · Currency is EUR 5.85
+0.05 (0.86%)
At close: Apr 23, 2026
FRA:NNA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.86% | - |
| Apr 22, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.87% | - |
| Apr 21, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.88% | - |
| Apr 20, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.88% | - |
| Apr 17, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| Apr 16, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 2.73% | - |
| Apr 15, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Apr 14, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Apr 13, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.90% | - |
| Apr 10, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.91% | - |
| Apr 9, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -5.98% | - |
| Apr 8, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 5.41% | - |
| Apr 7, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.91% | - |
| Apr 2, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -5.98% | - |
| Apr 1, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 2.63% | - |
| Mar 31, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 2.70% | - |
| Mar 30, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -1.77% | - |
| Mar 27, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -5.83% | - |
| Mar 26, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.84% | - |
| Mar 25, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 1.71% | - |
| Mar 24, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -2.50% | - |
| Mar 23, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -1.64% | - |
| Mar 20, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -0.81% | - |
| Mar 19, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -2.38% | - |
| Mar 18, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 1.61% | - |
| Mar 17, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 0.81% | - |
| Mar 16, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 0.82% | - |
| Mar 13, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 3.39% | - |
| Mar 12, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -3.28% | - |
| Mar 11, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -3.94% | - |
| Mar 10, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| Mar 9, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -7.30% | - |
| Mar 6, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 8.73% | 1,200 |
| Mar 5, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 11.50% | - |
| Mar 4, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -7.38% | - |
| Mar 3, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 22.00% | - |
| Feb 27, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Feb 26, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.40% | - |
| Feb 25, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 2.05% | - |
| Feb 24, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -1.21% | - |
| Feb 23, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -9.36% | - |
| Feb 20, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.21 | - | - |
| Feb 19, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.21 | 2.83% | - |
| Feb 18, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.07 | 11.81% | - |
| Feb 17, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.53 | 0.42% | - |
| Feb 16, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.51 | 0.43% | - |
| Feb 13, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.50 | -2.49% | - |
| Feb 12, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.61 | -4.55% | - |
| Feb 11, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 4.83 | 1.00% | - |
| Feb 10, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.78 | - | - |