MDU Resources Group, Inc. (FRA:MRE)
Germany
· Delayed Price · Currency is EUR 16.50
-0.30 (-1.79%)
Last updated: Dec 5, 2025, 8:02 AM CET
MDU Resources Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -1.79% | - |
| Dec 4, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -4.00% | - |
| Dec 3, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -0.57% | - |
| Dec 2, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -2.76% | - |
| Dec 1, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - | - |
| Nov 28, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 0.56% | - |
| Nov 27, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -0.55% | - |
| Nov 26, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 2.26% | - |
| Nov 25, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 0.57% | - |
| Nov 24, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | - |
| Nov 21, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | - |
| Nov 20, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 0.57% | - |
| Nov 19, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 0.57% | - |
| Nov 18, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -1.14% | - |
| Nov 17, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 0.57% | - |
| Nov 14, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -3.31% | - |
| Nov 13, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -1.09% | - |
| Nov 12, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -0.54% | - |
| Nov 11, 2025 | 18.00 | 18.40 | 18.00 | 18.40 | 18.40 | 2.22% | 246 |
| Nov 10, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -0.55% | - |
| Nov 7, 2025 | 17.80 | 18.10 | 17.80 | 18.10 | 18.10 | 7.10% | 100 |
| Nov 6, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 1.20% | - |
| Nov 5, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -1.18% | - |
| Nov 4, 2025 | 16.50 | 16.90 | 16.50 | 16.90 | 16.90 | -0.59% | 130 |
| Nov 3, 2025 | 16.50 | 17.00 | 16.50 | 17.00 | 17.00 | 1.80% | 100 |
| Oct 31, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 0.60% | 50 |
| Oct 30, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -1.78% | - |
| Oct 29, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -0.59% | - |
| Oct 28, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -0.58% | - |
| Oct 27, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 1.79% | - |
| Oct 24, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 1.82% | - |
| Oct 23, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Oct 22, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Oct 21, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 1.23% | - |
| Oct 20, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 1.88% | - |
| Oct 17, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -2.44% | - |
| Oct 16, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 0.61% | - |
| Oct 15, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 1.24% | - |
| Oct 14, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -1.23% | - |
| Oct 13, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 1.88% | - |
| Oct 10, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 1.91% | - |
| Oct 9, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 1.29% | - |
| Oct 8, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 2.65% | - |
| Oct 7, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 0.67% | - |
| Oct 6, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Oct 3, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 1.35% | - |
| Oct 2, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -0.67% | - |
| Oct 1, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | - |
| Sep 30, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0.68% | - |
| Sep 29, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 2.78% | - |
| Sep 26, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.69% | - |
| Sep 25, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.69% | - |
| Sep 24, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 2.86% | - |
| Sep 23, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.71% | - |
| Sep 22, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 3.68% | - |
| Sep 19, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 1.49% | - |
| Sep 18, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 0.75% | - |
| Sep 17, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -2.92% | - |
| Sep 16, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | - |
| Sep 15, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -0.72% | - |
| Sep 12, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | - |
| Sep 11, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 1.47% | - |
| Sep 10, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.48 | - | - |
| Sep 9, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.48 | -0.73% | - |
| Sep 8, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.58 | -0.72% | - |
| Sep 5, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.68 | - | - |
| Sep 4, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.68 | -0.72% | - |
| Sep 3, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.78 | 0.72% | - |
| Sep 2, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.68 | 0.73% | - |
| Sep 1, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.58 | -2.14% | - |
| Aug 29, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.88 | - | - |
| Aug 28, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.88 | - | - |
| Aug 27, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.88 | 0.72% | - |
| Aug 26, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.78 | -1.42% | - |
| Aug 25, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 13.98 | 0.71% | - |
| Aug 22, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.88 | - | - |
| Aug 21, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.88 | 0.72% | - |
| Aug 20, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.78 | 1.46% | - |
| Aug 19, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.58 | -2.14% | - |
| Aug 18, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.88 | -1.41% | - |
| Aug 15, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.08 | -0.70% | - |
| Aug 14, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.17 | 2.14% | - |
| Aug 13, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.88 | - | - |
| Aug 12, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.88 | - | - |
| Aug 11, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.88 | 0.72% | - |
| Aug 8, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.78 | -7.33% | - |
| Aug 7, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 14.87 | -1.32% | - |
| Aug 6, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.07 | 1.33% | - |
| Aug 5, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 14.87 | 2.04% | - |
| Aug 4, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.57 | -1.34% | - |
| Aug 1, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.77 | 1.36% | - |
| Jul 31, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.57 | 0.68% | - |
| Jul 30, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.47 | 1.39% | - |
| Jul 29, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.27 | - | - |
| Jul 28, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.27 | 0.70% | - |
| Jul 25, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.17 | - | - |
| Jul 24, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.17 | -1.38% | - |
| Jul 23, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.37 | -0.68% | - |
| Jul 22, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.47 | 0.69% | - |
| Jul 21, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.37 | - | - |