Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Morefield Group N.V. (MORE) Historical Prices

0 Followers
NL:MORE historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20260.920.950.910.940.94-1.05%2,1700.27
Nov 10, 20260.950.950.920.950.95-0.52%00.00
Nov 09, 20260.950.950.950.950.95-0.52%560.01
Nov 06, 20260.950.960.930.960.96-0.52%12,5181.45
Nov 05, 20260.930.960.930.960.96+0.52%1,5250.18
Nov 04, 20260.940.960.930.960.960.00%3,8650.45
Nov 03, 20260.960.960.930.960.960.00%9680.11
Nov 02, 20260.960.960.940.960.96-0.52%1,1760.14
Oct 30, 20260.960.960.940.960.960.00%10,1861.21
Oct 29, 20260.940.960.940.960.960.00%18,0972.22
Oct 28, 20260.950.960.950.960.96+1.05%2,3110.28
Oct 27, 20260.920.950.890.950.95+3.26%30,3103.95
Oct 26, 20260.930.930.900.920.92+2.22%1,8300.24
Oct 23, 20260.930.930.900.900.90-1.64%1,3100.17
Oct 22, 20260.920.920.910.920.92-1.08%7090.09
Oct 21, 20260.930.930.920.930.93+1.65%3090.04
Oct 20, 20260.930.930.910.910.91-2.15%1,8450.23
Oct 19, 20260.930.930.920.930.93+1.09%4900.06
Oct 16, 20260.910.920.910.920.92-1.60%7700.09
Oct 15, 20260.920.940.910.940.94+1.63%17,3822.17
Oct 14, 20260.940.940.920.920.920.00%1,5690.19
Oct 13, 20260.930.940.920.920.92-1.08%4,5200.56
Oct 12, 20260.950.950.920.930.93-1.59%2,5460.30
Oct 09, 20260.950.950.920.950.95-0.53%3,4110.41
Oct 08, 20260.950.950.950.950.95+3.26%1030.01
Oct 07, 20260.950.950.920.920.92-2.13%21,5442.64
Oct 06, 20260.940.950.940.940.940.00%10,5401.30
Oct 05, 20260.951.000.930.940.940.00%14,6761.87
Oct 02, 20260.960.960.940.940.94-1.05%1,6450.21
Oct 01, 20260.980.980.950.950.95-4.04%16,1242.09
Sep 30, 20260.980.990.980.990.99-0.50%6020.08
Sep 29, 20260.991.000.981.001.00+0.51%6380.08
Sep 28, 20260.990.990.990.990.99+1.02%3,8870.46
Sep 25, 20260.980.980.970.980.98-2.00%2,8660.34
Sep 24, 20260.991.000.991.001.00-0.99%15,3661.86
Sep 23, 20260.921.010.921.011.01+5.21%17,9432.21
Sep 22, 20260.960.960.910.960.960.00%15,2771.94
Sep 21, 20260.950.960.950.960.960.00%2,1490.27
Sep 18, 20260.980.980.950.960.96-2.04%9,4621.22
Sep 17, 20260.960.980.960.980.98-2.97%4550.06
Sep 16, 20260.991.020.961.011.01+2.02%4,1110.54
Sep 15, 20260.990.990.990.990.990.00%1,2920.17
Sep 14, 20260.990.990.990.990.99+2.06%8500.10
Sep 11, 20260.970.990.970.970.97-2.02%3,8590.48
Sep 10, 20260.990.990.960.990.990.00%1,7560.22
Sep 09, 20260.990.990.960.990.990.00%00.00
Sep 08, 20260.990.990.990.990.99+1.02%1550.02
Sep 07, 20260.960.980.960.980.98-1.51%2,4100.27
Sep 04, 20261.041.040.941.001.00-1.49%65,5598.46
Sep 03, 20260.951.040.951.011.01+8.60%73,54211.08