Momentum Group AB (publ) (FRA:X64)
Germany · Delayed Price · Currency is EUR 14.18
+0.02 (0.14%)
At close: Sep 9, 2025
Momentum Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 14.16 | 14.24 | 14.16 | 14.18 | - | 0.14% | 20 |
| Sep 8, 2025 | 14.14 | 14.16 | 14.14 | 14.16 | - | 1.43% | 20 |
| Sep 5, 2025 | 13.96 | 13.96 | 13.96 | 13.96 | - | 1.31% | 20 |
| Sep 4, 2025 | 13.78 | 13.78 | 13.78 | 13.78 | - | -0.43% | 20 |
| Sep 3, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | - | 0.44% | 20 |
| Sep 2, 2025 | 13.90 | 13.90 | 13.78 | 13.78 | - | 0.15% | 20 |
| Sep 1, 2025 | 13.76 | 13.76 | 13.76 | 13.76 | - | 0.29% | 20 |
| Aug 29, 2025 | 13.70 | 13.72 | 13.70 | 13.72 | - | 0.29% | 20 |
| Aug 28, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | - | - | 20 |
| Aug 27, 2025 | 13.42 | 13.68 | 13.42 | 13.68 | - | 1.94% | 20 |
| Aug 26, 2025 | 13.44 | 13.44 | 13.42 | 13.42 | - | -1.03% | - |
| Aug 25, 2025 | 13.56 | 13.56 | 13.56 | 13.56 | - | - | - |
| Aug 22, 2025 | 13.30 | 13.56 | 13.30 | 13.56 | - | 1.04% | 20 |
| Aug 21, 2025 | 13.40 | 13.42 | 13.40 | 13.42 | - | -0.30% | 20 |
| Aug 20, 2025 | 13.60 | 13.60 | 13.46 | 13.46 | - | 0.75% | - |
| Aug 19, 2025 | 13.36 | 13.36 | 13.36 | 13.36 | - | -1.18% | 20 |
| Aug 18, 2025 | 13.20 | 13.52 | 13.20 | 13.52 | - | 1.35% | 20 |
| Aug 15, 2025 | 13.52 | 13.52 | 13.34 | 13.34 | - | -1.62% | 20 |
| Aug 14, 2025 | 13.26 | 13.56 | 13.26 | 13.56 | - | -3.28% | 20 |
| Aug 13, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | - | -0.71% | 20 |
| Aug 12, 2025 | 13.76 | 14.12 | 13.76 | 14.12 | - | 1.88% | 20 |
| Aug 11, 2025 | 13.72 | 13.86 | 13.72 | 13.86 | - | 1.17% | 20 |
| Aug 8, 2025 | 13.58 | 13.70 | 13.58 | 13.70 | - | 1.78% | 20 |
| Aug 7, 2025 | 13.46 | 13.46 | 13.46 | 13.46 | - | 0.30% | - |
| Aug 6, 2025 | 13.34 | 13.42 | 13.34 | 13.42 | - | 1.05% | 20 |
| Aug 5, 2025 | 13.14 | 13.28 | 13.14 | 13.28 | - | -0.45% | 20 |
| Aug 4, 2025 | 13.26 | 13.34 | 13.26 | 13.34 | - | - | 20 |
| Aug 1, 2025 | 13.72 | 13.72 | 13.34 | 13.34 | - | -3.33% | 20 |
| Jul 31, 2025 | 13.80 | 13.92 | 13.80 | 13.80 | - | -1.57% | - |
| Jul 30, 2025 | 14.04 | 14.04 | 14.02 | 14.02 | - | 0.72% | 20 |
| Jul 29, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | - | - | 20 |
| Jul 28, 2025 | 14.00 | 14.00 | 13.92 | 13.92 | - | -0.29% | 20 |
| Jul 25, 2025 | 14.02 | 14.02 | 13.96 | 13.96 | - | -0.29% | 20 |
| Jul 24, 2025 | 14.04 | 14.04 | 14.00 | 14.00 | - | 0.86% | - |
| Jul 23, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | - | -0.29% | 20 |
| Jul 22, 2025 | 13.66 | 13.92 | 13.66 | 13.92 | - | 1.16% | 20 |
| Jul 21, 2025 | 13.86 | 13.86 | 13.76 | 13.76 | - | -1.15% | 20 |
| Jul 18, 2025 | 14.10 | 14.10 | 13.92 | 13.92 | - | -0.85% | 20 |
| Jul 17, 2025 | 13.88 | 14.04 | 13.88 | 14.04 | - | -0.14% | 20 |
| Jul 16, 2025 | 14.10 | 14.10 | 14.06 | 14.06 | - | -1.26% | 20 |
| Jul 15, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | - | -0.42% | 20 |
| Jul 14, 2025 | 14.44 | 14.44 | 14.30 | 14.30 | - | -1.52% | 20 |
| Jul 11, 2025 | 14.56 | 14.56 | 14.52 | 14.52 | - | 1.11% | 20 |
| Jul 10, 2025 | 14.44 | 14.44 | 14.36 | 14.36 | - | -0.14% | 20 |
| Jul 9, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | - | 0.14% | - |
| Jul 8, 2025 | 14.20 | 14.36 | 14.20 | 14.36 | - | 0.42% | 20 |
| Jul 7, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | - | -0.42% | 20 |
| Jul 4, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | - | 1.99% | 20 |
| Jul 3, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | - | -1.12% | - |
| Jul 2, 2025 | 14.20 | 14.24 | 14.20 | 14.24 | - | -0.84% | - |