Multiconsult ASA (FRA:3MC)
Germany
· Delayed Price · Currency is EUR 13.75
+0.30 (2.23%)
At close: Dec 4, 2025
Multiconsult ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -2.55% | - |
| Dec 4, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 2.23% | - |
| Dec 3, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | -0.37% | - |
| Dec 2, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -1.46% | - |
| Dec 1, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -0.36% | - |
| Nov 28, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 1.85% | - |
| Nov 27, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 1.12% | - |
| Nov 26, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 0.38% | - |
| Nov 25, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | - |
| Nov 24, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | - |
| Nov 21, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | - |
| Nov 20, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | - |
| Nov 19, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -1.12% | - |
| Nov 18, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 0.75% | - |
| Nov 17, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | -1.48% | - |
| Nov 14, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | -1.09% | - |
| Nov 13, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -0.72% | - |
| Nov 12, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | - |
| Nov 11, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | - |
| Nov 10, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -0.72% | - |
| Nov 7, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -1.77% | - |
| Nov 6, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 3.66% | - |
| Nov 5, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | -2.15% | - |
| Nov 4, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | -5.10% | - |
| Nov 3, 2025 | 14.60 | 14.70 | 14.60 | 14.70 | 14.70 | 1.38% | 20 |
| Oct 31, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -0.68% | - |
| Oct 30, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |
| Oct 29, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -0.34% | - |
| Oct 28, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - | - |
| Oct 27, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 1.03% | - |
| Oct 24, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -1.02% | - |
| Oct 23, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 0.69% | - |
| Oct 22, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 1.39% | - |
| Oct 21, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | -3.37% | - |
| Oct 20, 2025 | 14.50 | 14.85 | 14.50 | 14.85 | 14.85 | 3.12% | 20 |
| Oct 17, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.35% | - |
| Oct 16, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | -1.03% | - |
| Oct 15, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -0.68% | - |
| Oct 14, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 1.03% | - |
| Oct 13, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | -1.69% | - |
| Oct 10, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -1.00% | - |
| Oct 9, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 2.40% | - |
| Oct 8, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -1.35% | - |
| Oct 7, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 1.37% | - |
| Oct 6, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -0.34% | - |
| Oct 3, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | -2.98% | - |
| Oct 2, 2025 | 14.90 | 15.10 | 14.90 | 15.10 | 15.10 | 2.37% | 15 |
| Oct 1, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - | - |
| Sep 30, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -0.67% | - |
| Sep 29, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | -0.34% | - |
| Sep 26, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.33% | - |
| Sep 25, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 0.67% | - |
| Sep 24, 2025 | 15.05 | 15.05 | 14.85 | 14.85 | 14.85 | -3.26% | - |
| Sep 23, 2025 | 15.05 | 15.35 | 15.05 | 15.35 | 15.35 | - | 23 |
| Sep 22, 2025 | 15.40 | 15.40 | 15.35 | 15.35 | 15.35 | 0.33% | - |
| Sep 19, 2025 | 15.35 | 15.35 | 15.30 | 15.30 | 15.30 | -0.33% | - |
| Sep 18, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 0.33% | - |
| Sep 17, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0.66% | - |
| Sep 16, 2025 | 15.35 | 15.35 | 15.20 | 15.20 | 15.20 | -1.94% | - |
| Sep 15, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -0.64% | - |
| Sep 12, 2025 | 15.50 | 15.60 | 15.50 | 15.60 | 15.60 | 0.97% | - |
| Sep 11, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 0.65% | - |
| Sep 10, 2025 | 15.30 | 15.35 | 15.30 | 15.35 | 15.35 | 0.99% | - |
| Sep 9, 2025 | 15.15 | 15.25 | 15.15 | 15.20 | 15.20 | 0.66% | - |
| Sep 8, 2025 | 15.05 | 15.10 | 15.05 | 15.10 | 15.10 | 0.67% | - |
| Sep 5, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 1.35% | - |
| Sep 4, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -1.00% | - |
| Sep 3, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | -1.64% | - |
| Sep 2, 2025 | 15.25 | 15.25 | 15.20 | 15.20 | 15.20 | 1.33% | - |
| Sep 1, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.66% | - |
| Aug 29, 2025 | 14.95 | 15.10 | 14.95 | 15.10 | 15.10 | 0.33% | - |
| Aug 28, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 0.67% | - |
| Aug 27, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 1.01% | - |
| Aug 26, 2025 | 15.00 | 15.00 | 14.80 | 14.80 | 14.80 | -2.63% | - |
| Aug 25, 2025 | 15.00 | 15.20 | 15.00 | 15.20 | 15.20 | 2.36% | 26 |
| Aug 22, 2025 | 15.00 | 15.00 | 14.70 | 14.85 | 14.85 | -1.33% | - |
| Aug 21, 2025 | 14.75 | 15.05 | 14.75 | 15.05 | 15.05 | 1.01% | - |
| Aug 20, 2025 | 15.00 | 15.00 | 14.90 | 14.90 | 14.90 | -12.09% | - |
| Aug 19, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 1.50% | - |
| Aug 18, 2025 | 16.75 | 16.75 | 16.70 | 16.70 | 16.70 | -1.47% | - |
| Aug 15, 2025 | 17.05 | 17.05 | 16.95 | 16.95 | 16.95 | 0.89% | - |
| Aug 14, 2025 | 16.85 | 16.85 | 16.80 | 16.80 | 16.80 | -1.18% | - |
| Aug 13, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 1.49% | - |
| Aug 12, 2025 | 17.00 | 17.00 | 16.75 | 16.75 | 16.75 | -0.89% | - |
| Aug 11, 2025 | 16.90 | 17.40 | 16.90 | 16.90 | 16.90 | - | 56 |
| Aug 8, 2025 | 17.85 | 17.85 | 16.90 | 16.90 | 16.90 | -6.37% | - |
| Aug 7, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 0.56% | - |
| Aug 6, 2025 | 18.00 | 18.00 | 17.95 | 17.95 | 17.95 | 1.13% | - |
| Aug 5, 2025 | 17.65 | 17.75 | 17.65 | 17.75 | 17.75 | 0.28% | - |
| Aug 4, 2025 | 17.55 | 17.70 | 17.55 | 17.70 | 17.70 | 1.72% | - |
| Aug 1, 2025 | 17.95 | 17.95 | 17.40 | 17.40 | 17.40 | -1.97% | - |
| Jul 31, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | -2.20% | - |
| Jul 30, 2025 | 18.00 | 18.15 | 18.00 | 18.15 | 18.15 | -0.55% | - |
| Jul 29, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 1.67% | - |
| Jul 28, 2025 | 17.90 | 17.95 | 17.90 | 17.95 | 17.95 | -0.28% | - |
| Jul 25, 2025 | 17.90 | 18.00 | 17.90 | 18.00 | 18.00 | -0.28% | - |
| Jul 24, 2025 | 17.90 | 18.05 | 17.90 | 18.05 | 18.05 | 2.27% | - |
| Jul 23, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 0.28% | - |
| Jul 22, 2025 | 17.45 | 17.60 | 17.45 | 17.60 | 17.60 | 0.86% | - |
| Jul 21, 2025 | 17.75 | 17.75 | 17.45 | 17.45 | 17.45 | -0.85% | - |