Magellan Financial Group Limited (FRA:NNA)
Germany · Delayed Price · Currency is EUR 4.800
+0.120 (2.56%)
At close: Oct 23, 2026
FRA:NNA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.70 | 4.80 | 4.70 | 4.80 | 4.80 | 2.56% | 700 |
| Oct 22, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -9.13% | - |
| Oct 21, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 1.98% | - |
| Oct 20, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -1.94% | - |
| Oct 19, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.98% | - |
| Oct 16, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.99% | - |
| Oct 15, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -1.94% | - |
| Oct 14, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.96% | - |
| Oct 13, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Oct 12, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.97% | - |
| Oct 9, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 3.83% | - |
| Oct 8, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -0.40% | - |
| Oct 7, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 0.81% | - |
| Oct 6, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 1.23% | - |
| Oct 5, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 0.41% | - |
| Oct 2, 2026 | 4.82 | 4.86 | 4.82 | 4.86 | 4.86 | -0.82% | - |
| Oct 1, 2026 | 4.88 | 4.90 | 4.88 | 4.90 | 4.90 | -2.00% | - |
| Sep 30, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -3.85% | - |
| Sep 29, 2026 | 4.98 | 5.20 | 4.98 | 5.20 | 5.20 | 4.84% | 500 |
| Sep 28, 2026 | 4.92 | 4.96 | 4.92 | 4.96 | 4.96 | 1.22% | - |
| Sep 25, 2026 | 4.86 | 4.90 | 4.86 | 4.90 | 4.90 | -2.97% | - |
| Sep 24, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Sep 23, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.98% | - |
| Sep 22, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Sep 21, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Sep 18, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Sep 17, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Sep 16, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -2.86% | - |
| Sep 15, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.94% | 588 |
| Sep 14, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 12 |
| Sep 11, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Sep 10, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -3.64% | - |
| Sep 9, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 1.85% | - |
| Sep 8, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 1.89% | - |
| Sep 7, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.95% | 3 |
| Sep 4, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 2.94% | - |
| Sep 3, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.99% | - |
| Sep 2, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -2.88% | - |
| Sep 1, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -1.75% | - |
| Aug 31, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.29 | -0.91% | - |
| Aug 28, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.34 | -4.35% | - |
| Aug 27, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.58 | -13.53% | - |
| Aug 26, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.46 | 2.31% | - |
| Aug 25, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.31 | 2.36% | - |
| Aug 24, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.17 | 1.60% | - |
| Aug 21, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.07 | 0.81% | - |
| Aug 20, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.02 | 0.81% | - |
| Aug 19, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 5.97 | -4.65% | - |
| Aug 18, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.26 | 0.78% | - |
| Aug 17, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.22 | -1.54% | - |