Magle Chemoswed Holding AB (publ) (FRA:52X)
Germany
· Delayed Price · Currency is EUR 1.590
-0.010 (-0.63%)
Last updated: Dec 5, 2025, 9:59 AM CET
FRA:52X Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.69 | 1.69 | 1.60 | 1.60 | 1.60 | -2.44% | - |
| Dec 3, 2025 | 1.70 | 1.70 | 1.63 | 1.64 | 1.64 | -1.20% | - |
| Dec 2, 2025 | 1.61 | 1.66 | 1.60 | 1.66 | 1.66 | 7.10% | - |
| Dec 1, 2025 | 1.58 | 1.58 | 1.52 | 1.55 | 1.55 | 1.97% | - |
| Nov 28, 2025 | 1.57 | 1.57 | 1.51 | 1.52 | 1.52 | - | - |
| Nov 27, 2025 | 1.56 | 1.56 | 1.52 | 1.52 | 1.52 | -1.94% | - |
| Nov 26, 2025 | 1.52 | 1.55 | 1.52 | 1.55 | 1.55 | 0.65% | - |
| Nov 25, 2025 | 1.60 | 1.60 | 1.54 | 1.54 | 1.54 | - | - |
| Nov 24, 2025 | 1.64 | 1.64 | 1.54 | 1.54 | 1.54 | -2.53% | - |
| Nov 21, 2025 | 1.61 | 1.61 | 1.53 | 1.58 | 1.58 | -0.63% | - |
| Nov 20, 2025 | 1.63 | 1.63 | 1.53 | 1.59 | 1.59 | 0.63% | - |
| Nov 19, 2025 | 1.66 | 1.66 | 1.54 | 1.58 | 1.58 | -2.47% | - |
| Nov 18, 2025 | 1.71 | 1.71 | 1.62 | 1.62 | 1.62 | -4.14% | - |
| Nov 17, 2025 | 1.75 | 1.75 | 1.65 | 1.69 | 1.69 | 0.60% | - |
| Nov 14, 2025 | 1.88 | 1.88 | 1.68 | 1.68 | 1.68 | -8.70% | - |
| Nov 13, 2025 | 1.74 | 1.84 | 1.69 | 1.84 | 1.84 | 8.24% | - |
| Nov 12, 2025 | 1.75 | 1.75 | 1.70 | 1.70 | 1.70 | 0.59% | - |
| Nov 11, 2025 | 1.72 | 1.72 | 1.69 | 1.69 | 1.69 | - | - |
| Nov 10, 2025 | 1.71 | 1.71 | 1.69 | 1.69 | 1.69 | 0.60% | - |
| Nov 7, 2025 | 1.71 | 1.71 | 1.66 | 1.68 | 1.68 | - | - |
| Nov 6, 2025 | 1.73 | 1.73 | 1.67 | 1.68 | 1.68 | - | - |
| Nov 5, 2025 | 1.72 | 1.72 | 1.66 | 1.68 | 1.68 | - | - |
| Nov 4, 2025 | 1.75 | 1.75 | 1.68 | 1.68 | 1.68 | -1.75% | - |
| Nov 3, 2025 | 1.72 | 1.72 | 1.71 | 1.71 | 1.71 | 1.18% | - |
| Oct 31, 2025 | 1.82 | 1.82 | 1.68 | 1.69 | 1.69 | -3.98% | - |
| Oct 30, 2025 | 1.73 | 1.76 | 1.69 | 1.76 | 1.76 | 4.14% | - |
| Oct 29, 2025 | 1.80 | 1.80 | 1.69 | 1.69 | 1.69 | -2.31% | - |
| Oct 28, 2025 | 1.79 | 1.79 | 1.73 | 1.73 | 1.73 | -0.57% | - |
| Oct 27, 2025 | 1.75 | 1.75 | 1.70 | 1.74 | 1.74 | 1.75% | - |
| Oct 24, 2025 | 1.76 | 1.76 | 1.71 | 1.71 | 1.71 | -0.58% | - |
| Oct 23, 2025 | 1.73 | 1.73 | 1.67 | 1.72 | 1.72 | 1.18% | - |
| Oct 22, 2025 | 1.91 | 1.91 | 1.70 | 1.70 | 1.70 | -6.08% | - |
| Oct 21, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 4.02% | - |
| Oct 20, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 0.58% | - |
| Oct 17, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -4.95% | - |
| Oct 16, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 8.98% | - |
| Oct 15, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -6.18% | - |
| Oct 14, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -2.20% | - |
| Oct 13, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 6.43% | - |
| Oct 10, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -3.93% | - |
| Oct 9, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 5.95% | - |
| Oct 8, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -0.59% | - |
| Oct 7, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Oct 6, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Oct 3, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -0.59% | - |
| Oct 2, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Oct 1, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 2.41% | - |
| Sep 30, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -2.92% | - |
| Sep 29, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.59% | - |
| Sep 26, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.59% | - |
| Sep 25, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -1.74% | - |
| Sep 24, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -2.27% | - |
| Sep 23, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -1.68% | - |
| Sep 22, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | - |
| Sep 19, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -2.19% | - |
| Sep 18, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -4.19% | - |
| Sep 17, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -4.50% | - |
| Sep 16, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.50% | - |
| Sep 15, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Sep 12, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Sep 11, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 1.53% | - |
| Sep 10, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -0.51% | - |
| Sep 9, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 1.03% | - |
| Sep 8, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 1.04% | - |
| Sep 5, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -0.52% | - |
| Sep 4, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -3.96% | - |
| Sep 3, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 1.00% | - |
| Sep 2, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 2.56% | - |
| Sep 1, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -0.51% | - |
| Aug 29, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -1.51% | - |
| Aug 28, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -2.45% | - |
| Aug 27, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -0.97% | - |
| Aug 26, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 5.10% | - |
| Aug 25, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -4.85% | - |
| Aug 22, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 8.42% | - |
| Aug 21, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 8.57% | - |
| Aug 20, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 2.94% | - |
| Aug 19, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.59% | - |
| Aug 18, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 6.29% | - |
| Aug 15, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -6.47% | - |
| Aug 14, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 1.19% | - |
| Aug 13, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -1.18% | - |
| Aug 12, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -5.56% | - |
| Aug 11, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 7.14% | - |
| Aug 8, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 1.20% | - |
| Aug 7, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -2.92% | - |
| Aug 6, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -2.84% | - |
| Aug 5, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -2.22% | - |
| Aug 4, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -3.23% | - |
| Aug 1, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -0.53% | - |
| Jul 31, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -10.95% | - |
| Jul 30, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -8.70% | - |
| Jul 29, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -0.86% | - |
| Jul 28, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | -0.85% | - |
| Jul 25, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | - | - |
| Jul 24, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 1.74% | - |
| Jul 23, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 0.88% | - |
| Jul 22, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -1.72% | - |
| Jul 21, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 0.87% | - |
| Jul 18, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |