Momentum Group AB (publ) (FRA:X64)
Germany · Delayed Price · Currency is EUR 14.18
+0.06 (0.42%)
At close: Dec 1, 2025
Momentum Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 0.42% | - |
| Nov 28, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 3.67% | - |
| Nov 27, 2025 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | -2.44% | - |
| Nov 26, 2025 | 13.54 | 14.30 | 13.54 | 13.96 | 13.96 | 3.25% | 350 |
| Nov 25, 2025 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | -0.15% | - |
| Nov 24, 2025 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | -2.03% | - |
| Nov 21, 2025 | 13.64 | 13.82 | 13.64 | 13.82 | 13.82 | 1.62% | 87 |
| Nov 20, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 1.34% | - |
| Nov 19, 2025 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | -2.19% | - |
| Nov 18, 2025 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | -0.44% | - |
| Nov 17, 2025 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | -0.72% | - |
| Nov 14, 2025 | 13.90 | 13.90 | 13.88 | 13.88 | 13.88 | -1.00% | - |
| Nov 13, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 1.59% | - |
| Nov 12, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 0.58% | - |
| Nov 11, 2025 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | 2.39% | - |
| Nov 10, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -1.90% | - |
| Nov 7, 2025 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | -5.66% | - |
| Nov 6, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 0.70% | - |
| Nov 5, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | -0.96% | - |
| Nov 4, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | -1.09% | - |
| Nov 3, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | -1.08% | - |
| Oct 31, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 0.27% | - |
| Oct 30, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -5.61% | - |
| Oct 29, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | 3.84% | - |
| Oct 28, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 0.40% | - |
| Oct 27, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 1.48% | - |
| Oct 24, 2025 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | - | - |
| Oct 23, 2025 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | 0.68% | - |
| Oct 22, 2025 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 1.38% | - |
| Oct 21, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 1.26% | - |
| Oct 20, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - | - |
| Oct 17, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 1.41% | - |
| Oct 16, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | -0.56% | - |
| Oct 15, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | -0.42% | - |
| Oct 14, 2025 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | -0.14% | - |
| Oct 13, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -2.32% | - |
| Oct 10, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | -0.81% | - |
| Oct 9, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 1.10% | - |
| Oct 8, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -1.08% | - |
| Oct 7, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 0.27% | - |
| Oct 6, 2025 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 1.66% | - |
| Oct 3, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 1.83% | - |
| Oct 2, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 1.43% | - |
| Oct 1, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | -0.28% | - |
| Sep 30, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | -1.95% | - |
| Sep 29, 2025 | 13.96 | 14.34 | 13.96 | 14.34 | 14.34 | 3.31% | 700 |
| Sep 26, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | -0.14% | - |
| Sep 25, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -0.29% | - |
| Sep 24, 2025 | 14.38 | 14.38 | 13.94 | 13.94 | 13.94 | -3.99% | - |
| Sep 23, 2025 | 14.50 | 14.52 | 14.50 | 14.52 | 14.52 | -0.82% | - |