tiprankstipranks
Morefield Group N.V. (NL:MORE)
:MORE
Netherlands Market
MORE
Morefield Group N.V.
RESEARCH TOOLSreports

Morefield Group N.V. (MORE) Historical Prices

0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 11, 2026
0.97
0.99
0.97
0.97
0.97
-2.02%
3,859
0.48
Sep 10, 2026
0.99
0.99
0.96
0.99
0.99
0.00%
1,756
0.22
Sep 09, 2026
0.99
0.99
0.96
0.99
0.99
0.00%
0
0.00
Sep 08, 2026
0.99
0.99
0.99
0.99
0.99
+1.02%
155
0.02
Sep 07, 2026
0.96
0.98
0.96
0.98
0.98
-1.51%
2,410
0.27
Sep 04, 2026
1.04
1.04
0.94
1.00
1.00
-1.49%
65,559
8.46
Sep 03, 2026
0.95
1.04
0.95
1.01
1.01
+8.60%
73,542
11.08
Sep 02, 2026
0.95
0.95
0.93
0.93
0.93
-4.12%
23,500
3.63
Sep 01, 2026
0.97
0.97
0.97
0.97
0.97
0.00%
258
0.04
Aug 31, 2026
0.98
0.98
0.97
0.97
0.97
0.00%
250
0.04
Aug 28, 2026
0.97
0.97
0.97
0.97
0.97
0.00%
53
<0.01
Aug 27, 2026
0.97
0.97
0.97
0.97
0.97
0.00%
67
<0.01
Aug 26, 2026
0.97
0.97
0.97
0.97
0.97
0.00%
1,458
0.21
Aug 25, 2026
0.97
0.97
0.97
0.97
0.97
+1.04%
25
<0.01
Aug 24, 2026
0.95
0.96
0.95
0.96
0.96
+2.13%
10,145
1.44
Aug 21, 2026
0.95
0.95
0.94
0.94
0.94
-1.05%
4,005
0.57
Aug 20, 2026
0.96
0.96
0.95
0.95
0.95
-1.04%
1,400
0.20
Aug 19, 2026
0.96
0.96
0.96
0.96
0.96
+0.52%
35
<0.01
Aug 18, 2026
0.98
0.99
0.95
0.96
0.96
-2.55%
14,342
2.08
Aug 17, 2026
0.97
0.98
0.94
0.98
0.98
+2.08%
2,550
0.37
Aug 14, 2026
0.94
1.00
0.92
0.96
0.96
+2.13%
35,693
5.55
Aug 13, 2026
0.94
0.94
0.91
0.94
0.94
+3.30%
7,328
1.14
Aug 12, 2026
0.92
0.94
0.91
0.91
0.91
-3.19%
30,412
5.10
Aug 11, 2026
0.91
0.94
0.91
0.94
0.94
+1.08%
19,903
3.51
Aug 10, 2026
0.87
0.93
0.87
0.93
0.93
+4.49%
2,074
0.37
Aug 07, 2026
0.89
0.89
0.89
0.89
0.89
+1.14%
25
<0.01
Aug 06, 2026
0.88
0.88
0.87
0.88
0.88
-1.12%
1,028
0.17
Aug 05, 2026
0.89
0.89
0.86
0.89
0.89
-0.56%
2,446
0.40
Aug 04, 2026
0.90
0.90
0.90
0.90
0.90
-0.56%
20
<0.01
Aug 03, 2026
0.90
0.90
0.88
0.90
0.90
0.00%
769
0.12
Jul 31, 2026
0.90
0.90
0.90
0.90
0.90
+0.56%
28
<0.01
Jul 30, 2026
0.90
0.90
0.88
0.90
0.90
+1.13%
2,535
0.33
Jul 29, 2026
0.89
0.89
0.89
0.89
0.89
-1.67%
3,088
0.41
Jul 28, 2026
0.88
0.90
0.88
0.90
0.90
0.00%
6,550
0.88
Jul 27, 2026
0.90
0.90
0.88
0.90
0.90
0.00%
10,550
1.44
Jul 24, 2026
0.90
0.90
0.90
0.90
0.90
0.00%
140
0.02
Jul 23, 2026
0.89
0.90
0.89
0.90
0.90
0.00%
1,777
0.24
Jul 22, 2026
0.90
0.90
0.90
0.90
0.90
0.00%
10
<0.01
Jul 21, 2026
0.90
0.90
0.90
0.90
0.90
+3.45%
19,182
2.71
Jul 20, 2026
0.90
0.90
0.87
0.87
0.87
-1.14%
3,791
0.54
Jul 17, 2026
0.90
0.90
0.88
0.88
0.88
-3.30%
13,476
1.98
Jul 16, 2026
0.91
0.91
0.89
0.91
0.91
0.00%
0
0.00
Jul 15, 2026
0.88
0.92
0.88
0.91
0.91
+1.11%
19,543
2.94
Jul 14, 2026
0.90
0.90
0.90
0.90
0.90
0.00%
162
0.02
Jul 13, 2026
0.90
0.90
0.88
0.90
0.90
+1.12%
9,800
1.44
Jul 10, 2026
0.89
0.89
0.89
0.89
0.89
-1.11%
800
0.12
Jul 09, 2026
0.88
0.90
0.86
0.90
0.90
+0.56%
5,969
0.89
Jul 08, 2026
0.90
0.90
0.90
0.90
0.90
-0.56%
350
0.05
Jul 07, 2026
0.90
0.90
0.90
0.90
0.90
+2.27%
6,874
1.04
Jul 06, 2026
0.88
0.88
0.88
0.88
0.88
-2.22%
1,000
0.15
Rows:
50