Murphy Oil Corporation (FRA:MUQ)
Germany
· Delayed Price · Currency is EUR 28.00
+0.20 (0.72%)
At close: Dec 5, 2025
Murphy Oil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 28.20 | 28.40 | 27.80 | 27.80 | 27.80 | -1.42% | 87 |
| Dec 3, 2025 | 27.00 | 28.20 | 27.00 | 28.20 | 28.20 | 4.44% | 300 |
| Dec 2, 2025 | 27.00 | 27.20 | 26.80 | 27.00 | 27.00 | -0.74% | - |
| Dec 1, 2025 | 27.80 | 27.80 | 26.80 | 27.20 | 27.20 | -1.45% | - |
| Nov 28, 2025 | 27.20 | 27.60 | 27.20 | 27.60 | 27.60 | 1.47% | - |
| Nov 27, 2025 | 27.00 | 27.20 | 27.00 | 27.20 | 27.20 | 0.74% | - |
| Nov 26, 2025 | 26.80 | 27.20 | 26.80 | 27.00 | 27.00 | 0.75% | - |
| Nov 25, 2025 | 26.80 | 26.80 | 26.40 | 26.80 | 26.80 | -0.74% | - |
| Nov 24, 2025 | 26.60 | 27.00 | 26.00 | 27.00 | 27.00 | 1.50% | - |
| Nov 21, 2025 | 25.80 | 26.60 | 25.80 | 26.60 | 26.60 | 2.31% | - |
| Nov 20, 2025 | 26.20 | 27.40 | 26.00 | 26.00 | 26.00 | -1.52% | - |
| Nov 19, 2025 | 26.00 | 26.40 | 25.80 | 26.40 | 26.40 | - | - |
| Nov 18, 2025 | 25.20 | 26.40 | 25.20 | 26.40 | 26.40 | 4.76% | 400 |
| Nov 17, 2025 | 25.60 | 25.60 | 25.20 | 25.20 | 25.20 | -3.08% | - |
| Nov 14, 2025 | 25.40 | 26.00 | 25.00 | 26.00 | 25.72 | 4.00% | - |
| Nov 13, 2025 | 24.80 | 25.20 | 24.80 | 25.00 | 24.73 | 0.81% | - |
| Nov 12, 2025 | 25.60 | 25.60 | 24.80 | 24.80 | 24.53 | -3.13% | - |
| Nov 11, 2025 | 24.60 | 25.80 | 24.60 | 25.60 | 25.32 | 3.23% | - |
| Nov 10, 2025 | 24.60 | 24.80 | 24.00 | 24.80 | 24.53 | 0.81% | - |
| Nov 7, 2025 | 24.40 | 24.60 | 24.00 | 24.60 | 24.34 | 1.65% | - |
| Nov 6, 2025 | 23.40 | 24.40 | 23.40 | 24.20 | 23.94 | 5.22% | 96 |
| Nov 5, 2025 | 23.20 | 23.60 | 23.00 | 23.00 | 22.75 | -1.71% | - |
| Nov 4, 2025 | 23.60 | 23.60 | 23.20 | 23.40 | 23.15 | -1.68% | - |
| Nov 3, 2025 | 24.60 | 24.60 | 23.80 | 23.80 | 23.54 | -2.46% | - |
| Oct 31, 2025 | 24.20 | 24.60 | 24.20 | 24.40 | 24.14 | 0.83% | - |
| Oct 30, 2025 | 23.80 | 24.60 | 23.80 | 24.20 | 23.94 | 0.83% | 315 |
| Oct 29, 2025 | 24.00 | 24.20 | 24.00 | 24.00 | 23.74 | 0.84% | - |
| Oct 28, 2025 | 24.40 | 24.40 | 23.80 | 23.80 | 23.54 | -3.25% | - |
| Oct 27, 2025 | 25.00 | 25.20 | 24.60 | 24.60 | 24.34 | -0.81% | - |
| Oct 24, 2025 | 25.20 | 25.40 | 24.80 | 24.80 | 24.53 | -1.59% | - |
| Oct 23, 2025 | 23.80 | 25.40 | 23.80 | 25.20 | 24.93 | 6.78% | 104 |
| Oct 22, 2025 | 23.60 | 23.80 | 23.20 | 23.60 | 23.35 | - | - |
| Oct 21, 2025 | 23.60 | 23.80 | 23.40 | 23.60 | 23.35 | - | - |
| Oct 20, 2025 | 23.60 | 24.20 | 23.20 | 23.60 | 23.35 | -0.84% | - |
| Oct 17, 2025 | 23.00 | 23.80 | 23.00 | 23.80 | 23.54 | 2.59% | - |
| Oct 16, 2025 | 23.80 | 23.80 | 23.00 | 23.20 | 22.95 | -2.52% | - |
| Oct 15, 2025 | 24.40 | 24.80 | 23.80 | 23.80 | 23.54 | -2.46% | - |
| Oct 14, 2025 | 24.60 | 24.80 | 24.00 | 24.40 | 24.14 | -1.61% | - |
| Oct 13, 2025 | 23.20 | 24.80 | 23.20 | 24.80 | 24.53 | 8.77% | - |
| Oct 10, 2025 | 25.40 | 25.40 | 22.80 | 22.80 | 22.55 | -10.94% | 410 |
| Oct 9, 2025 | 25.60 | 26.20 | 25.40 | 25.60 | 25.32 | -0.78% | - |
| Oct 8, 2025 | 25.80 | 25.80 | 25.60 | 25.80 | 25.52 | - | - |
| Oct 7, 2025 | 26.20 | 26.20 | 25.00 | 25.80 | 25.52 | -0.77% | - |
| Oct 6, 2025 | 26.00 | 26.40 | 26.00 | 26.00 | 25.72 | 1.56% | 133 |
| Oct 3, 2025 | 24.80 | 25.80 | 24.80 | 25.60 | 25.32 | 3.23% | 798 |
| Oct 2, 2025 | 25.00 | 25.00 | 24.40 | 24.80 | 24.53 | -0.80% | - |
| Oct 1, 2025 | 24.00 | 25.00 | 24.00 | 25.00 | 24.73 | 1.63% | - |
| Sep 30, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.34 | -3.15% | - |
| Sep 29, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.13 | 2.42% | - |
| Sep 26, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.53 | 0.81% | - |
| Sep 25, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.34 | 4.24% | - |
| Sep 24, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.35 | 3.51% | - |
| Sep 23, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.55 | 0.88% | - |
| Sep 22, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.36 | -0.88% | - |
| Sep 19, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.55 | 0.88% | - |
| Sep 18, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.36 | -2.59% | - |
| Sep 17, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 22.95 | 5.45% | - |
| Sep 16, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.76 | - | - |
| Sep 15, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.76 | 0.92% | - |
| Sep 12, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.57 | -1.80% | - |
| Sep 11, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 21.96 | 4.72% | - |
| Sep 10, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 20.97 | -0.93% | - |
| Sep 9, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.17 | - | - |
| Sep 8, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.17 | -1.83% | - |
| Sep 5, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.57 | 2.83% | - |
| Sep 4, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 20.97 | -3.64% | - |
| Sep 3, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.76 | 3.77% | - |
| Sep 2, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 20.97 | - | - |
| Sep 1, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 20.97 | - | - |
| Aug 29, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 20.97 | 1.92% | - |
| Aug 28, 2025 | 21.00 | 21.00 | 20.80 | 20.80 | 20.58 | 1.96% | 1,450 |
| Aug 27, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.18 | -1.92% | - |
| Aug 26, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.58 | 1.96% | - |
| Aug 25, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.18 | 5.15% | - |
| Aug 22, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.19 | 2.11% | - |
| Aug 21, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.80 | - | - |
| Aug 20, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.80 | - | - |
| Aug 19, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.80 | -1.04% | - |
| Aug 18, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 18.99 | -2.54% | - |
| Aug 15, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.21 | -1.01% | - |
| Aug 14, 2025 | 19.70 | 19.90 | 19.70 | 19.90 | 19.41 | 1.02% | 138 |
| Aug 13, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.21 | 1.55% | - |
| Aug 12, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 18.92 | -1.52% | - |
| Aug 11, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.21 | 1.55% | - |
| Aug 8, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 18.92 | -3.96% | - |
| Aug 7, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 19.70 | -1.94% | - |
| Aug 6, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.09 | 0.98% | - |
| Aug 5, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 19.90 | - | - |
| Aug 4, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 19.90 | -5.56% | - |
| Aug 1, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.07 | -2.70% | - |
| Jul 31, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 21.65 | -4.31% | - |
| Jul 30, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 22.63 | - | - |
| Jul 29, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 22.63 | 3.57% | - |
| Jul 28, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 21.85 | - | - |
| Jul 25, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 21.85 | 0.90% | - |
| Jul 24, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 21.65 | 3.74% | - |
| Jul 23, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 20.87 | 3.88% | - |
| Jul 22, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.09 | -1.90% | - |
| Jul 21, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.48 | -0.94% | - |
| Jul 18, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 20.68 | 0.95% | - |