Magellan Financial Group Limited (FRA:NNA)
Germany · Delayed Price · Currency is EUR 5.10
0.00 (0.00%)
At close: Sep 17, 2026
FRA:NNA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.31 | 1.56% | - |
| Aug 13, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.22 | -0.78% | - |
| Aug 12, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.26 | -2.27% | - |
| Aug 11, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.41 | 5.60% | 9 |
| Aug 10, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.07 | 2.46% | - |
| Aug 7, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 5.92 | -1.61% | - |
| Aug 6, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.02 | - | - |
| Aug 5, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.02 | 4.20% | - |
| Aug 4, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.78 | 3.48% | - |
| Aug 3, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.58 | 0.88% | - |
| Jul 31, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.54 | 1.79% | - |
| Jul 30, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.44 | -4.27% | - |
| Jul 29, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.68 | 0.86% | - |
| Jul 28, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.63 | -0.85% | - |
| Jul 27, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.68 | 1.74% | - |
| Jul 24, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.58 | -2.54% | - |
| Jul 23, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.73 | 0.85% | - |
| Jul 22, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.68 | - | - |
| Jul 21, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.68 | 1.74% | - |
| Jul 20, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.58 | -0.86% | - |
| Jul 17, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.63 | -0.85% | - |
| Jul 16, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.68 | - | - |
| Jul 15, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.68 | 1.74% | - |
| Jul 14, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.58 | -2.54% | - |
| Jul 13, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.73 | - | - |