Moreld ASA (FRA:C28)
Germany
· Delayed Price · Currency is EUR 1.542
-0.004 (-0.26%)
At close: Dec 4, 2025
Moreld ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.54 | 1.56 | 1.54 | 1.56 | 1.56 | 1.04% | - |
| Dec 4, 2025 | 1.56 | 1.56 | 1.54 | 1.54 | 1.54 | -0.26% | - |
| Dec 3, 2025 | 1.52 | 1.55 | 1.52 | 1.55 | 1.55 | 1.44% | - |
| Dec 2, 2025 | 1.52 | 1.54 | 1.52 | 1.52 | 1.52 | -0.78% | - |
| Dec 1, 2025 | 1.55 | 1.55 | 1.54 | 1.54 | 1.54 | 0.92% | - |
| Nov 28, 2025 | 1.53 | 1.53 | 1.51 | 1.52 | 1.52 | 0.26% | - |
| Nov 27, 2025 | 1.49 | 1.52 | 1.49 | 1.52 | 1.52 | 1.34% | - |
| Nov 26, 2025 | 1.46 | 1.50 | 1.46 | 1.50 | 1.50 | 1.77% | - |
| Nov 25, 2025 | 1.46 | 1.47 | 1.46 | 1.47 | 1.47 | 1.24% | - |
| Nov 24, 2025 | 1.44 | 1.45 | 1.44 | 1.45 | 1.45 | -0.41% | - |
| Nov 21, 2025 | 1.51 | 1.51 | 1.46 | 1.46 | 1.46 | -3.44% | - |
| Nov 20, 2025 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | 1.75% | - |
| Nov 19, 2025 | 1.51 | 1.51 | 1.49 | 1.49 | 1.49 | 0.54% | - |
| Nov 18, 2025 | 1.50 | 1.50 | 1.47 | 1.48 | 1.48 | -1.73% | - |
| Nov 17, 2025 | 1.50 | 1.50 | 1.49 | 1.50 | 1.47 | 1.48% | - |
| Nov 14, 2025 | 1.53 | 1.53 | 1.48 | 1.48 | 1.45 | -2.88% | - |
| Nov 13, 2025 | 1.52 | 1.53 | 1.49 | 1.53 | 1.49 | -1.17% | - |
| Nov 12, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.51 | 1.45% | - |
| Nov 11, 2025 | 1.50 | 1.52 | 1.50 | 1.52 | 1.49 | 1.20% | - |
| Nov 10, 2025 | 1.51 | 1.54 | 1.50 | 1.50 | 1.47 | 1.76% | - |
| Nov 7, 2025 | 1.48 | 1.48 | 1.46 | 1.48 | 1.44 | 1.51% | - |
| Nov 6, 2025 | 1.49 | 1.49 | 1.46 | 1.46 | 1.42 | -1.75% | - |
| Nov 5, 2025 | 1.49 | 1.49 | 1.48 | 1.48 | 1.45 | -0.80% | - |
| Nov 4, 2025 | 1.51 | 1.51 | 1.49 | 1.49 | 1.46 | -0.66% | - |
| Nov 3, 2025 | 1.47 | 1.50 | 1.47 | 1.50 | 1.47 | 2.59% | 100 |
| Oct 31, 2025 | 1.46 | 1.47 | 1.45 | 1.47 | 1.43 | 1.24% | - |
| Oct 30, 2025 | 1.47 | 1.47 | 1.42 | 1.45 | 1.41 | -1.09% | - |
| Oct 29, 2025 | 1.43 | 1.48 | 1.43 | 1.46 | 1.43 | 1.81% | 117 |
| Oct 28, 2025 | 1.45 | 1.45 | 1.39 | 1.44 | 1.40 | -0.55% | - |
| Oct 27, 2025 | 1.46 | 1.46 | 1.44 | 1.45 | 1.41 | 0.28% | - |
| Oct 24, 2025 | 1.46 | 1.46 | 1.44 | 1.44 | 1.41 | -0.55% | - |
| Oct 23, 2025 | 1.46 | 1.46 | 1.43 | 1.45 | 1.42 | 2.69% | - |
| Oct 22, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.38 | 1.15% | - |
| Oct 21, 2025 | 1.39 | 1.40 | 1.38 | 1.40 | 1.36 | 0.14% | - |
| Oct 20, 2025 | 1.41 | 1.41 | 1.38 | 1.39 | 1.36 | -1.13% | - |
| Oct 17, 2025 | 1.42 | 1.42 | 1.35 | 1.41 | 1.38 | -1.26% | - |
| Oct 16, 2025 | 1.47 | 1.47 | 1.43 | 1.43 | 1.39 | -4.16% | 700 |
| Oct 15, 2025 | 1.48 | 1.49 | 1.48 | 1.49 | 1.45 | 1.78% | - |
| Oct 13, 2025 | 1.46 | 1.46 | 1.44 | 1.46 | 1.43 | -0.41% | - |
| Oct 10, 2025 | 1.47 | 1.47 | 1.45 | 1.47 | 1.43 | -0.27% | - |
| Oct 9, 2025 | 1.50 | 1.50 | 1.47 | 1.47 | 1.44 | -5.51% | - |
| Oct 8, 2025 | 1.51 | 1.56 | 1.51 | 1.56 | 1.52 | 2.36% | 1,728 |
| Oct 7, 2025 | 1.55 | 1.55 | 1.52 | 1.52 | 1.49 | -1.30% | - |
| Oct 6, 2025 | 1.55 | 1.55 | 1.53 | 1.54 | 1.51 | 1.05% | - |
| Oct 3, 2025 | 1.51 | 1.55 | 1.51 | 1.53 | 1.49 | 0.92% | 646 |
| Oct 2, 2025 | 1.54 | 1.54 | 1.51 | 1.51 | 1.48 | - | - |
| Oct 1, 2025 | 1.41 | 1.55 | 1.41 | 1.51 | 1.48 | 6.17% | - |
| Sep 30, 2025 | 1.40 | 1.43 | 1.39 | 1.43 | 1.39 | 1.86% | - |
| Sep 29, 2025 | 1.42 | 1.43 | 1.40 | 1.40 | 1.37 | -1.41% | - |
| Sep 26, 2025 | 1.41 | 1.42 | 1.41 | 1.42 | 1.39 | 2.01% | - |
| Sep 25, 2025 | 1.46 | 1.47 | 1.39 | 1.39 | 1.36 | -5.05% | - |
| Sep 24, 2025 | 1.51 | 1.51 | 1.46 | 1.47 | 1.43 | -0.81% | - |
| Sep 23, 2025 | 1.45 | 1.48 | 1.45 | 1.48 | 1.44 | 1.79% | - |
| Sep 22, 2025 | 1.47 | 1.47 | 1.44 | 1.45 | 1.42 | 0.55% | - |
| Sep 19, 2025 | 1.49 | 1.49 | 1.44 | 1.44 | 1.41 | -3.22% | - |
| Sep 18, 2025 | 1.46 | 1.49 | 1.46 | 1.49 | 1.46 | 2.05% | - |
| Sep 17, 2025 | 1.48 | 1.48 | 1.45 | 1.46 | 1.43 | -1.88% | - |
| Sep 16, 2025 | 1.52 | 1.52 | 1.49 | 1.49 | 1.45 | -0.80% | - |
| Sep 15, 2025 | 1.47 | 1.50 | 1.46 | 1.50 | 1.47 | 1.35% | - |
| Sep 12, 2025 | 1.49 | 1.49 | 1.47 | 1.48 | 1.45 | -3.14% | - |
| Sep 11, 2025 | 1.49 | 1.53 | 1.49 | 1.53 | 1.49 | 1.73% | - |
| Sep 10, 2025 | 1.52 | 1.52 | 1.50 | 1.50 | 1.47 | 0.80% | - |
| Sep 9, 2025 | 1.48 | 1.49 | 1.48 | 1.49 | 1.46 | 0.54% | - |
| Sep 8, 2025 | 1.48 | 1.49 | 1.48 | 1.48 | 1.45 | - | 30 |
| Sep 5, 2025 | 1.49 | 1.50 | 1.48 | 1.48 | 1.45 | - | - |
| Sep 4, 2025 | 1.46 | 1.48 | 1.45 | 1.48 | 1.45 | -0.27% | - |
| Sep 3, 2025 | 1.51 | 1.51 | 1.49 | 1.49 | 1.45 | -1.72% | - |
| Sep 2, 2025 | 1.55 | 1.55 | 1.51 | 1.51 | 1.48 | -0.79% | - |
| Sep 1, 2025 | 1.54 | 1.54 | 1.51 | 1.53 | 1.49 | -0.91% | - |
| Aug 29, 2025 | 1.51 | 1.56 | 1.51 | 1.54 | 1.50 | 3.49% | - |
| Aug 28, 2025 | 1.51 | 1.53 | 1.49 | 1.49 | 1.45 | -1.72% | - |
| Aug 27, 2025 | 1.54 | 1.54 | 1.51 | 1.51 | 1.48 | -0.53% | - |
| Aug 26, 2025 | 1.54 | 1.54 | 1.51 | 1.52 | 1.49 | -0.65% | - |
| Aug 25, 2025 | 1.56 | 1.56 | 1.51 | 1.53 | 1.50 | -0.26% | - |
| Aug 22, 2025 | 1.57 | 1.57 | 1.54 | 1.54 | 1.50 | -1.03% | - |
| Aug 21, 2025 | 1.52 | 1.55 | 1.52 | 1.55 | 1.51 | 3.74% | - |
| Aug 20, 2025 | 1.54 | 1.54 | 1.49 | 1.50 | 1.46 | -3.23% | - |
| Aug 19, 2025 | 1.62 | 1.62 | 1.55 | 1.55 | 1.51 | -3.25% | - |
| Aug 18, 2025 | 1.59 | 1.60 | 1.56 | 1.60 | 1.56 | -1.36% | - |
| Aug 15, 2025 | 1.65 | 1.66 | 1.62 | 1.62 | 1.55 | -0.37% | - |
| Aug 14, 2025 | 1.76 | 1.76 | 1.63 | 1.63 | 1.55 | -5.02% | - |
| Aug 13, 2025 | 1.68 | 1.71 | 1.68 | 1.71 | 1.63 | 1.78% | - |
| Aug 12, 2025 | 1.68 | 1.69 | 1.62 | 1.68 | 1.61 | 2.19% | - |
| Aug 11, 2025 | 1.59 | 1.65 | 1.59 | 1.65 | 1.57 | 2.87% | 371 |
| Aug 8, 2025 | 1.57 | 1.60 | 1.57 | 1.60 | 1.53 | 0.88% | - |
| Aug 7, 2025 | 1.59 | 1.59 | 1.58 | 1.59 | 1.51 | -0.75% | - |
| Aug 6, 2025 | 1.59 | 1.60 | 1.59 | 1.60 | 1.53 | 2.30% | - |
| Aug 5, 2025 | 1.53 | 1.56 | 1.51 | 1.56 | 1.49 | 2.23% | - |
| Aug 4, 2025 | 1.60 | 1.60 | 1.53 | 1.53 | 1.46 | -4.74% | - |
| Aug 1, 2025 | 1.72 | 1.72 | 1.59 | 1.60 | 1.53 | -7.39% | - |
| Jul 31, 2025 | 1.76 | 1.76 | 1.73 | 1.73 | 1.65 | -1.37% | - |
| Jul 30, 2025 | 1.75 | 1.76 | 1.74 | 1.76 | 1.68 | 0.69% | - |
| Jul 29, 2025 | 1.74 | 1.76 | 1.74 | 1.74 | 1.67 | 2.11% | - |
| Jul 28, 2025 | 1.64 | 1.72 | 1.64 | 1.71 | 1.63 | 3.39% | - |
| Jul 25, 2025 | 1.67 | 1.67 | 1.65 | 1.65 | 1.58 | -0.96% | - |
| Jul 24, 2025 | 1.66 | 1.68 | 1.66 | 1.67 | 1.59 | -0.12% | - |
| Jul 23, 2025 | 1.64 | 1.68 | 1.64 | 1.67 | 1.59 | 2.96% | - |
| Jul 22, 2025 | 1.66 | 1.67 | 1.62 | 1.62 | 1.55 | -1.70% | - |
| Jul 21, 2025 | 1.59 | 1.65 | 1.59 | 1.65 | 1.58 | 3.90% | - |
| Jul 18, 2025 | 1.55 | 1.59 | 1.55 | 1.59 | 1.52 | 3.66% | - |