Magnite, Inc. (FRA:15R)
Germany
· Delayed Price · Currency is EUR 12.16
-0.07 (-0.57%)
At close: Dec 4, 2025
Magnite Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0.33% | - |
| Dec 4, 2025 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | -0.57% | - |
| Dec 3, 2025 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | -2.32% | - |
| Dec 2, 2025 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 1.71% | - |
| Dec 1, 2025 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | -1.56% | - |
| Nov 28, 2025 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 0.36% | - |
| Nov 27, 2025 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | -1.97% | - |
| Nov 26, 2025 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | 1.03% | - |
| Nov 25, 2025 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 3.45% | - |
| Nov 24, 2025 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 7.71% | - |
| Nov 21, 2025 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | -5.05% | - |
| Nov 20, 2025 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | 4.57% | - |
| Nov 19, 2025 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | -0.35% | - |
| Nov 18, 2025 | 11.19 | 11.41 | 11.19 | 11.41 | 11.41 | -5.66% | 500 |
| Nov 17, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.50% | - |
| Nov 14, 2025 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | -0.82% | - |
| Nov 13, 2025 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | -4.03% | - |
| Nov 12, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 2.02% | - |
| Nov 11, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -5.09% | - |
| Nov 10, 2025 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 2.31% | - |
| Nov 7, 2025 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | -12.54% | - |
| Nov 6, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 1.85% | - |
| Nov 5, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | -5.22% | - |
| Nov 4, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | -1.18% | - |
| Nov 3, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 2.14% | - |
| Oct 31, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | -5.10% | - |
| Oct 30, 2025 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | -6.90% | - |
| Oct 29, 2025 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 0.03% | - |
| Oct 28, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | -1.82% | - |
| Oct 27, 2025 | 17.28 | 17.28 | 17.27 | 17.27 | 17.27 | 5.60% | 100 |
| Oct 24, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 1.30% | - |
| Oct 23, 2025 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | 0.06% | - |
| Oct 22, 2025 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | 2.02% | - |
| Oct 21, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | 3.71% | - |
| Oct 20, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 0.73% | - |
| Oct 17, 2025 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | -4.39% | - |
| Oct 16, 2025 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | 3.03% | - |
| Oct 15, 2025 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 5.10% | - |
| Oct 14, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | -2.34% | - |
| Oct 13, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | -7.96% | - |
| Oct 10, 2025 | 15.85 | 16.27 | 15.85 | 16.27 | 16.27 | 0.53% | 240 |
| Oct 9, 2025 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | -0.25% | - |
| Oct 8, 2025 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | 0.15% | - |
| Oct 7, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -5.79% | - |
| Oct 6, 2025 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | 1.09% | - |
| Oct 3, 2025 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | -3.93% | - |
| Oct 2, 2025 | 17.16 | 17.70 | 17.16 | 17.70 | 17.70 | -1.72% | 500 |
| Oct 1, 2025 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | -3.64% | - |
| Sep 30, 2025 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | -0.32% | - |
| Sep 29, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | -0.90% | - |
| Sep 26, 2025 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | -1.36% | - |
| Sep 25, 2025 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | -2.37% | - |
| Sep 24, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | -2.51% | - |
| Sep 23, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | -7.10% | - |
| Sep 22, 2025 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | 7.80% | - |
| Sep 19, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | -0.89% | - |
| Sep 18, 2025 | 20.14 | 20.30 | 20.14 | 20.30 | 20.30 | 6.03% | 220 |
| Sep 17, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | -3.82% | - |
| Sep 16, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | -1.07% | - |
| Sep 15, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | -1.42% | - |
| Sep 12, 2025 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | 0.69% | - |
| Sep 11, 2025 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | 3.13% | - |
| Sep 10, 2025 | 20.65 | 20.65 | 19.66 | 19.66 | 19.66 | -10.33% | 180 |
| Sep 9, 2025 | 21.26 | 21.92 | 21.26 | 21.92 | 21.92 | 4.73% | 400 |
| Sep 8, 2025 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | -0.76% | - |
| Sep 5, 2025 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | 1.39% | - |
| Sep 4, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -5.28% | 150 |
| Sep 3, 2025 | 21.66 | 21.96 | 21.66 | 21.96 | 21.96 | 0.60% | 500 |
| Sep 2, 2025 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | 0.09% | - |
| Sep 1, 2025 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | -2.50% | - |
| Aug 29, 2025 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | 3.47% | - |
| Aug 28, 2025 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | 1.45% | - |
| Aug 27, 2025 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | -1.80% | - |
| Aug 26, 2025 | 21.45 | 22.07 | 21.45 | 21.70 | 21.70 | 6.95% | 7,670 |
| Aug 25, 2025 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | 6.01% | - |
| Aug 22, 2025 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | 3.63% | - |
| Aug 21, 2025 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | 0.11% | - |
| Aug 20, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | -10.09% | - |
| Aug 19, 2025 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | 2.81% | - |
| Aug 18, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | 0.10% | - |
| Aug 15, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | 3.80% | - |
| Aug 14, 2025 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | 2.34% | - |
| Aug 13, 2025 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | 0.16% | 100 |
| Aug 12, 2025 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | -1.39% | - |
| Aug 11, 2025 | 18.99 | 19.01 | 18.99 | 19.01 | 19.01 | 3.20% | 39 |
| Aug 8, 2025 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | 3.46% | - |
| Aug 7, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -6.71% | - |
| Aug 6, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | -1.52% | - |
| Aug 5, 2025 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | 2.27% | - |
| Aug 4, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | -4.27% | - |
| Aug 1, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | 0.05% | - |
| Jul 31, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | 3.24% | - |
| Jul 30, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | -4.58% | - |
| Jul 29, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | 1.41% | - |
| Jul 28, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 2.75% | - |
| Jul 25, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | 2.09% | - |
| Jul 24, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | -2.88% | - |
| Jul 23, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | -5.52% | - |
| Jul 22, 2025 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | -0.82% | - |
| Jul 21, 2025 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | 0.63% | - |