Micro Systemation AB (publ) (FRA:W98)
Germany · Delayed Price · Currency is EUR 4.990
-0.150 (-2.92%)
At close: Jul 31, 2025, 10:00 PM CET
Marathon Oil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | - | -0.20% | 1,750 |
| Jul 31, 2025 | 5.16 | 5.16 | 4.99 | 4.99 | - | -2.92% | - |
| Jul 30, 2025 | 5.24 | 5.24 | 5.14 | 5.14 | - | -0.39% | 1,750 |
| Jul 29, 2025 | 5.14 | 5.16 | 5.14 | 5.16 | - | 0.39% | 1,750 |
| Jul 28, 2025 | 5.22 | 5.22 | 5.14 | 5.14 | - | -1.53% | 1,750 |
| Jul 25, 2025 | 5.10 | 5.22 | 5.10 | 5.22 | - | 2.35% | 1,750 |
| Jul 24, 2025 | 5.08 | 5.10 | 5.08 | 5.10 | - | - | - |
| Jul 23, 2025 | 5.06 | 5.12 | 5.06 | 5.10 | - | 0.79% | 1,750 |
| Jul 22, 2025 | 4.84 | 5.06 | 4.84 | 5.06 | - | 4.33% | 1,750 |
| Jul 21, 2025 | 4.85 | 4.85 | 4.78 | 4.85 | - | -5.64% | 1,750 |
| Jul 18, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | - | - | 1,750 |
| Jul 17, 2025 | 5.10 | 5.14 | 5.10 | 5.14 | - | 0.78% | 1,750 |
| Jul 16, 2025 | 5.14 | 5.14 | 5.10 | 5.10 | - | -0.78% | 1,750 |
| Jul 15, 2025 | 5.16 | 5.16 | 5.14 | 5.14 | - | -0.39% | 1,750 |
| Jul 14, 2025 | 5.10 | 5.16 | 5.10 | 5.16 | - | 0.78% | 1,750 |
| Jul 11, 2025 | 5.24 | 5.24 | 5.12 | 5.12 | - | -1.92% | 1,750 |
| Jul 10, 2025 | 5.10 | 5.22 | 5.10 | 5.22 | - | 3.16% | 1,750 |
| Jul 9, 2025 | 4.93 | 5.06 | 4.93 | 5.06 | - | 2.64% | 1,750 |
| Jul 8, 2025 | 4.88 | 5.24 | 4.88 | 4.93 | - | 0.82% | 5,000 |
| Jul 7, 2025 | 4.79 | 4.89 | 4.79 | 4.89 | - | 2.09% | 1 |
| Jul 4, 2025 | 4.66 | 4.79 | 4.66 | 4.79 | - | 2.79% | 1 |
| Jul 3, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | - | - | 1 |
| Jul 2, 2025 | 4.65 | 4.66 | 4.65 | 4.66 | - | - | - |
| Jul 1, 2025 | 4.80 | 4.80 | 4.66 | 4.66 | - | -2.10% | - |
| Jun 30, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | - | -2.26% | - |
| Jun 27, 2025 | 4.89 | 4.89 | 4.87 | 4.87 | - | -0.61% | 1 |
| Jun 26, 2025 | 4.87 | 4.90 | 4.80 | 4.90 | - | -0.61% | - |
| Jun 25, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | - | - | 1 |
| Jun 24, 2025 | 4.73 | 4.93 | 4.73 | 4.93 | - | 4.01% | - |
| Jun 23, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | - | -0.21% | 1 |
| Jun 20, 2025 | 4.74 | 4.85 | 4.74 | 4.75 | - | -0.42% | 1 |
| Jun 19, 2025 | 4.77 | 4.77 | 4.77 | 4.77 | - | -3.05% | 100 |
| Jun 18, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | - | - | - |
| Jun 17, 2025 | 4.82 | 4.92 | 4.82 | 4.92 | - | 2.07% | - |
| Jun 16, 2025 | 4.75 | 4.82 | 4.75 | 4.82 | - | 1.47% | - |
| Jun 13, 2025 | 4.72 | 4.75 | 4.72 | 4.75 | - | 0.42% | 100 |
| Jun 12, 2025 | 4.60 | 4.73 | 4.60 | 4.73 | - | 2.83% | - |
| Jun 11, 2025 | 4.64 | 4.64 | 4.60 | 4.60 | - | -0.86% | - |
| Jun 10, 2025 | 4.44 | 4.64 | 4.44 | 4.64 | - | 4.27% | 100 |
| Jun 9, 2025 | 4.46 | 4.46 | 4.45 | 4.45 | - | -0.45% | 100 |
| Jun 6, 2025 | 4.48 | 4.48 | 4.47 | 4.47 | - | -0.22% | 100 |
| Jun 5, 2025 | 4.36 | 4.48 | 4.36 | 4.48 | - | 2.52% | 100 |
| Jun 4, 2025 | 4.34 | 4.37 | 4.34 | 4.37 | - | 0.92% | - |
| Jun 3, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | - | - | 100 |
| Jun 2, 2025 | 4.36 | 4.36 | 4.33 | 4.33 | - | -0.69% | 100 |
| May 30, 2025 | 4.40 | 4.40 | 4.36 | 4.36 | - | -0.91% | 100 |
| May 29, 2025 | 4.41 | 4.41 | 4.40 | 4.40 | - | 0.23% | - |
| May 28, 2025 | 4.50 | 4.50 | 4.39 | 4.39 | - | -2.66% | - |
| May 27, 2025 | 4.45 | 4.51 | 4.45 | 4.51 | - | 2.50% | - |
| May 26, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | - | - | 100 |