Skip to main content
Morefield Group N.V. (AMS:MORE)
Netherlands flag Netherlands · Delayed Price · Currency is EUR
0.765
+0.005 (0.66%)
At close: Dec 5, 2025

Morefield Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.770.770.770.770.770.66%25
Dec 4, 20250.740.760.740.760.760.66%2,288
Dec 3, 20250.760.760.760.760.76-0.66%1,000
Dec 2, 20250.740.760.740.760.76-0.65%2,373
Dec 1, 20250.770.770.740.770.77-1,870
Nov 28, 20250.750.770.750.770.773.38%4,745
Nov 27, 20250.740.770.740.740.74-3.27%1,650
Nov 26, 20250.780.780.770.770.770.66%1,530
Nov 25, 20250.760.760.740.760.760.66%1,750
Nov 24, 20250.750.760.730.760.76-1.31%1,040
Nov 21, 20250.740.770.740.770.77-805
Nov 20, 20250.770.770.770.770.77-100
Nov 19, 20250.770.770.770.770.77-1.29%100
Nov 18, 20250.760.780.760.780.78-200
Nov 17, 20250.750.780.750.780.781.31%3,322
Nov 14, 20250.770.770.730.770.77-0.65%5,050
Nov 13, 20250.770.770.770.770.771.32%93
Nov 12, 20250.750.760.750.760.761.33%6,237
Nov 11, 20250.780.780.730.750.75-2.60%11,954
Nov 10, 20250.770.770.760.770.77-1.28%4,916
Nov 7, 20250.760.780.760.780.78-3,540
Nov 6, 20250.770.780.770.780.78-1,025
Nov 5, 20250.780.780.780.780.78-400
Nov 4, 20250.780.780.780.780.780.65%275
Nov 3, 20250.780.780.780.780.78-1.27%120
Oct 31, 20250.770.790.770.790.79-49
Oct 30, 20250.790.790.770.790.791.95%2,825
Oct 29, 20250.790.790.770.770.77-1.28%7,670
Oct 28, 20250.780.780.780.780.784.00%5,325
Oct 27, 20250.780.780.750.750.75-1.96%93,722
Oct 24, 20250.780.780.760.770.77-1.92%2,835
Oct 23, 20250.770.780.770.780.781.30%489
Oct 22, 20250.770.770.770.770.772.67%1,530
Oct 21, 20250.780.780.750.750.75-2.60%1,840
Oct 20, 20250.780.780.770.770.77-0.65%269
Oct 17, 20250.760.780.760.780.780.65%4,211
Oct 16, 20250.760.770.760.770.77-2,460
Oct 15, 20250.770.770.770.770.77-445
Oct 14, 20250.780.780.770.770.77-1,658
Oct 13, 20250.760.770.760.770.77-6,404
Oct 10, 20250.770.770.770.770.77-0.65%7
Oct 9, 20250.770.780.760.780.78-7,063
Oct 8, 20250.780.780.760.780.781.97%7,670
Oct 7, 20250.780.780.760.760.76-1.30%9,391
Oct 6, 20250.760.770.760.770.772.67%9,699
Oct 3, 20250.780.780.750.750.75-3.85%49,625
Oct 2, 20250.780.780.780.780.780.65%6,121
Oct 1, 20250.780.780.780.780.78-0.64%5,492
Sep 30, 20250.780.780.770.780.78-7,235
Sep 29, 20250.780.780.780.780.780.65%10,769
Sep 26, 20250.780.780.770.780.78-6,365
Sep 25, 20250.750.780.750.780.781.31%53,220
Sep 24, 20250.770.770.770.770.77-0.65%4,525
Sep 23, 20250.770.770.770.770.770.65%2,375
Sep 22, 20250.760.770.760.770.770.66%1,427
Sep 19, 20250.760.760.760.760.76-3
Sep 18, 20250.760.760.750.760.76-4,112
Sep 17, 20250.750.760.750.760.76-5,000
Sep 16, 20250.760.760.760.760.761.33%28
Sep 15, 20250.750.750.740.750.75-8,806
Sep 12, 20250.750.750.740.750.751.35%660
Sep 11, 20250.750.760.730.740.74-2.63%14,631
Sep 10, 20250.760.760.740.760.76-8,619
Sep 9, 20250.760.760.760.760.76-5,000
Sep 8, 20250.760.760.750.760.76-3,250
Sep 5, 20250.760.760.760.760.762.01%3,040
Sep 4, 20250.750.750.750.750.75-0.67%1,693
Sep 3, 20250.750.750.750.750.75-3,516
Sep 2, 20250.750.750.740.750.750.67%3,025
Sep 1, 20250.750.750.740.750.75-7,541
Aug 29, 20250.740.750.740.750.75-0.67%5,333
Aug 28, 20250.750.750.730.750.75-1.32%4,701
Aug 27, 20250.760.760.760.760.76-40
Aug 26, 20250.750.760.750.760.761.33%10,500
Aug 25, 20250.750.750.750.750.751.35%3,935
Aug 22, 20250.730.740.730.740.741.37%9,451
Aug 21, 20250.730.730.730.730.731.39%25
Aug 20, 20250.730.730.710.720.72-1.37%6,194
Aug 19, 20250.730.730.710.730.732.82%2,555
Aug 18, 20250.710.710.710.710.711.43%8,330
Aug 15, 20250.710.710.700.700.70-0.71%9,346
Aug 14, 20250.710.710.690.710.710.71%10,598
Aug 13, 20250.700.710.700.700.70-37,932
Aug 12, 20250.680.710.680.700.702.94%24,310
Aug 11, 20250.620.710.620.680.687.94%87,985
Aug 8, 20250.630.630.600.630.630.80%7,847
Aug 7, 20250.620.630.620.630.630.81%1,077
Aug 6, 20250.610.620.610.620.62-254
Aug 5, 20250.630.630.610.620.62-2,259
Aug 4, 20250.610.630.610.620.62-1.59%4,025
Aug 1, 20250.620.630.620.630.630.80%1,996
Jul 31, 20250.630.630.630.630.63-195
Jul 30, 20250.630.630.630.630.63-640
Jul 29, 20250.610.630.610.630.63-1.57%4,400
Jul 28, 20250.600.640.600.640.641.60%1,077
Jul 25, 20250.610.630.610.630.63-0.79%2,225
Jul 24, 20250.640.640.610.630.63-0.79%6,275
Jul 23, 20250.640.640.640.640.64-0.78%216
Jul 22, 20250.600.640.600.640.641.59%23,437
Jul 21, 20250.650.660.600.630.63-1.56%22,530