Momentum Group AB (publ) (FRA:X64)
Germany · Delayed Price · Currency is EUR 10.18
-0.18 (-1.74%)
At close: Jun 4, 2026
FRA:X64 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | - | -1.74% | - |
| Jun 3, 2026 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 1.37% | - |
| Jun 2, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | -5.19% | - |
| Jun 1, 2026 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | -0.92% | - |
| May 29, 2026 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | -0.73% | - |
| May 28, 2026 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 0.37% | - |
| May 27, 2026 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | -3.02% | - |
| May 26, 2026 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | -0.88% | - |
| May 25, 2026 | 11.22 | 11.36 | 11.22 | 11.36 | 11.36 | 10.08% | - |
| May 22, 2026 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | -2.46% | - |
| May 21, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 3.12% | - |
| May 20, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 2.81% | - |
| May 19, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0.50% | - |
| May 18, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | -2.26% | - |
| May 15, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -0.97% | - |
| May 14, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | -1.16% | - |
| May 13, 2026 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | -2.08% | - |
| May 12, 2026 | 10.32 | 10.60 | 10.32 | 10.60 | 10.60 | 2.32% | 950 |
| May 11, 2026 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0.78% | - |
| May 8, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | -0.49% | - |
| May 7, 2026 | 10.46 | 10.46 | 10.46 | 10.46 | 10.33 | -3.15% | - |
| May 6, 2026 | 9.99 | 10.80 | 9.99 | 10.80 | 10.67 | 7.36% | 1,946 |
| May 5, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 9.94 | 4.25% | - |
| May 4, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.53 | 0.42% | - |
| Apr 30, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.49 | -2.14% | - |
| Apr 29, 2026 | 10.06 | 10.06 | 9.82 | 9.82 | 9.70 | -16.07% | 72 |
| Apr 28, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.56 | -0.51% | - |
| Apr 27, 2026 | 11.76 | 11.76 | 11.76 | 11.76 | 11.61 | -1.51% | - |
| Apr 24, 2026 | 11.94 | 11.94 | 11.94 | 11.94 | 11.79 | -1.65% | - |
| Apr 23, 2026 | 12.14 | 12.14 | 12.14 | 12.14 | 11.99 | -0.98% | - |
| Apr 22, 2026 | 12.26 | 12.26 | 12.26 | 12.26 | 12.11 | -0.65% | - |
| Apr 21, 2026 | 12.34 | 12.34 | 12.34 | 12.34 | 12.19 | -1.44% | - |
| Apr 20, 2026 | 12.38 | 12.52 | 12.38 | 12.52 | 12.37 | 4.16% | 300 |
| Apr 17, 2026 | 12.02 | 12.02 | 12.02 | 12.02 | 11.87 | 3.44% | - |
| Apr 16, 2026 | 11.62 | 11.62 | 11.62 | 11.62 | 11.48 | 0.52% | - |
| Apr 15, 2026 | 11.56 | 11.56 | 11.56 | 11.56 | 11.42 | 2.12% | - |
| Apr 14, 2026 | 11.32 | 11.32 | 11.32 | 11.32 | 11.18 | -0.70% | - |
| Apr 13, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.26 | 2.70% | - |
| Apr 10, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 10.96 | 0.18% | - |
| Apr 9, 2026 | 11.08 | 11.08 | 11.08 | 11.08 | 10.94 | 2.59% | - |
| Apr 8, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.67 | -1.28% | - |
| Apr 7, 2026 | 10.94 | 10.94 | 10.94 | 10.94 | 10.81 | -6.50% | - |
| Apr 2, 2026 | 11.10 | 11.70 | 11.10 | 11.70 | 11.56 | 4.09% | 500 |
| Apr 1, 2026 | 11.24 | 11.24 | 11.24 | 11.24 | 11.10 | 2.93% | - |
| Mar 31, 2026 | 10.92 | 10.92 | 10.92 | 10.92 | 10.79 | -1.62% | - |
| Mar 30, 2026 | 10.66 | 11.10 | 10.66 | 11.10 | 10.96 | 2.40% | 472 |
| Mar 27, 2026 | 10.84 | 10.84 | 10.84 | 10.84 | 10.71 | -1.28% | - |
| Mar 26, 2026 | 10.98 | 10.98 | 10.98 | 10.98 | 10.84 | 0.73% | - |
| Mar 25, 2026 | 10.82 | 10.90 | 10.82 | 10.90 | 10.77 | 1.87% | - |
| Mar 24, 2026 | 10.54 | 10.70 | 10.54 | 10.70 | 10.57 | -2.55% | - |