Morefield Group N.V. MORE
EURONEXT · Netherlands · Finance
€0.9500-0.04 (-4.04%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €0.99 | -0.50% | €0.98 | €0.99 | €0.98 | 602 |
| 2026-09-29 | €1.00 | +0.51% | €0.99 | €1.00 | €0.98 | 638 |
| 2026-09-28 | €0.99 | +1.02% | €0.99 | €0.99 | €0.99 | 3.89K |
| 2026-09-25 | €0.98 | -2.00% | €0.98 | €0.98 | €0.97 | 2.87K |
| 2026-09-24 | €1.00 | -0.99% | €0.99 | €1.00 | €0.99 | 15.37K |
| 2026-09-23 | €1.01 | +5.21% | €0.92 | €1.01 | €0.92 | 17.94K |
| 2026-09-22 | €0.96 | 0.00% | €0.96 | €0.96 | €0.91 | 15.28K |
| 2026-09-21 | €0.96 | 0.00% | €0.95 | €0.96 | €0.95 | 2.15K |
| 2026-09-18 | €0.96 | -2.04% | €0.98 | €0.98 | €0.95 | 9.46K |
| 2026-09-17 | €0.98 | -2.97% | €0.96 | €0.98 | €0.96 | 455 |
| 2026-09-16 | €1.01 | +2.02% | €0.99 | €1.02 | €0.96 | 4.11K |
| 2026-09-15 | €0.99 | 0.00% | €0.99 | €0.99 | €0.99 | 1.29K |
| 2026-09-14 | €0.99 | +2.06% | €0.99 | €0.99 | €0.99 | 850 |
| 2026-09-11 | €0.97 | -2.02% | €0.97 | €0.99 | €0.97 | 3.86K |
| 2026-09-10 | €0.99 | 0.00% | €0.99 | €0.99 | €0.96 | 1.76K |
| 2026-09-09 | €0.99 | 0.00% | €0.99 | €0.99 | €0.99 | 0 |
| 2026-09-08 | €0.99 | +1.02% | €0.99 | €0.99 | €0.99 | 155 |
| 2026-09-07 | €0.98 | -1.51% | €0.96 | €0.98 | €0.96 | 2.41K |
| 2026-09-04 | €1.00 | -1.49% | €1.04 | €1.04 | €0.94 | 65.56K |
| 2026-09-03 | €1.01 | +8.60% | €0.95 | €1.04 | €0.95 | 73.54K |
| 2026-09-02 | €0.93 | -4.12% | €0.95 | €0.95 | €0.93 | 23.50K |
| 2026-09-01 | €0.97 | 0.00% | €0.97 | €0.97 | €0.97 | 258 |
| 2026-08-31 | €0.97 | 0.00% | €0.98 | €0.98 | €0.97 | 250 |
| 2026-08-28 | €0.97 | 0.00% | €0.97 | €0.97 | €0.97 | 53 |
| 2026-08-27 | €0.97 | 0.00% | €0.97 | €0.97 | €0.97 | 67 |
| 2026-08-26 | €0.97 | 0.00% | €0.97 | €0.97 | €0.97 | 1.46K |
| 2026-08-25 | €0.97 | +1.04% | €0.97 | €0.97 | €0.97 | 25 |
| 2026-08-24 | €0.96 | +2.13% | €0.95 | €0.96 | €0.95 | 10.15K |
| 2026-08-21 | €0.94 | -1.05% | €0.94 | €0.94 | €0.94 | 4.01K |
| 2026-08-20 | €0.95 | -1.04% | €0.96 | €0.96 | €0.95 | 1.40K |
| 2026-08-19 | €0.96 | +0.52% | €0.96 | €0.96 | €0.96 | 35 |
| 2026-08-18 | €0.95 | -2.55% | €0.98 | €0.99 | €0.94 | 14.34K |
| 2026-08-17 | €0.98 | +2.08% | €0.97 | €0.98 | €0.94 | 2.55K |
| 2026-08-14 | €0.96 | +2.13% | €0.94 | €1.00 | €0.92 | 35.69K |
| 2026-08-13 | €0.94 | +3.30% | €0.94 | €0.94 | €0.91 | 7.33K |
| 2026-08-12 | €0.91 | -3.19% | €0.92 | €0.94 | €0.91 | 30.41K |
| 2026-08-11 | €0.94 | +1.08% | €0.91 | €0.94 | €0.90 | 19.90K |
| 2026-08-10 | €0.93 | +4.49% | €0.87 | €0.93 | €0.87 | 2.07K |
| 2026-08-07 | €0.89 | +1.14% | €0.89 | €0.89 | €0.89 | 25 |
| 2026-08-06 | €0.88 | -1.12% | €0.88 | €0.88 | €0.87 | 1.03K |
| 2026-08-05 | €0.89 | -0.56% | €0.89 | €0.89 | €0.86 | 2.45K |
| 2026-08-04 | €0.89 | -0.56% | €0.89 | €0.89 | €0.89 | 20 |
| 2026-08-03 | €0.90 | 0.00% | €0.90 | €0.90 | €0.88 | 769 |
| 2026-07-31 | €0.90 | +0.56% | €0.90 | €0.90 | €0.90 | 28 |
| 2026-07-30 | €0.89 | +1.13% | €0.90 | €0.90 | €0.88 | 2.54K |
| 2026-07-29 | €0.88 | -1.67% | €0.88 | €0.88 | €0.88 | 3.09K |
| 2026-07-28 | €0.90 | 0.00% | €0.88 | €0.90 | €0.88 | 6.55K |
| 2026-07-27 | €0.90 | 0.00% | €0.90 | €0.90 | €0.88 | 10.55K |
| 2026-07-24 | €0.90 | 0.00% | €0.90 | €0.90 | €0.90 | 140 |
| 2026-07-23 | €0.90 | 0.00% | €0.89 | €0.90 | €0.89 | 1.78K |
| 2026-07-22 | €0.90 | 0.00% | €0.90 | €0.90 | €0.90 | 10 |
| 2026-07-21 | €0.90 | +3.45% | €0.90 | €0.90 | €0.90 | 19.18K |
| 2026-07-20 | €0.87 | -1.14% | €0.90 | €0.90 | €0.87 | 3.79K |
| 2026-07-17 | €0.88 | -3.30% | €0.90 | €0.90 | €0.88 | 13.48K |
| 2026-07-16 | €0.91 | 0.00% | €0.91 | €0.91 | €0.91 | 0 |
| 2026-07-15 | €0.91 | +1.11% | €0.88 | €0.92 | €0.88 | 19.54K |
| 2026-07-14 | €0.90 | 0.00% | €0.90 | €0.90 | €0.90 | 162 |
| 2026-07-13 | €0.90 | +1.12% | €0.90 | €0.90 | €0.88 | 9.80K |
| 2026-07-10 | €0.89 | -1.11% | €0.88 | €0.89 | €0.88 | 800 |
| 2026-07-09 | €0.90 | +0.56% | €0.88 | €0.90 | €0.86 | 5.97K |
| 2026-07-08 | €0.89 | -0.56% | €0.89 | €0.89 | €0.89 | 350 |
| 2026-07-07 | €0.90 | +2.27% | €0.89 | €0.90 | €0.89 | 6.87K |
| 2026-07-06 | €0.88 | -2.22% | €0.88 | €0.88 | €0.88 | 1.00K |
| 2026-07-03 | €0.90 | 0.00% | €0.90 | €0.90 | €0.90 | 2.00K |
| 2026-07-02 | €0.90 | +2.27% | €0.88 | €0.90 | €0.84 | 43.79K |
| 2026-07-01 | €0.88 | -3.30% | €0.89 | €0.89 | €0.88 | 8.62K |
| 2026-06-30 | €0.91 | 0.00% | €0.90 | €0.91 | €0.89 | 5.13K |
| 2026-06-29 | €0.91 | +1.11% | €0.91 | €0.91 | €0.89 | 94 |
| 2026-06-26 | €0.90 | 0.00% | €0.90 | €0.90 | €0.89 | 7.28K |
| 2026-06-25 | €0.90 | +1.12% | €0.88 | €0.90 | €0.88 | 145 |
| 2026-06-24 | €0.89 | -2.20% | €0.90 | €0.90 | €0.89 | 1.84K |
| 2026-06-23 | €0.91 | +2.25% | €0.91 | €0.91 | €0.91 | 675 |
| 2026-06-22 | €0.89 | -1.11% | €0.89 | €0.90 | €0.89 | 1.38K |
| 2026-06-19 | €0.90 | -1.10% | €0.90 | €0.90 | €0.90 | 275 |
| 2026-06-18 | €0.91 | +1.11% | €0.90 | €0.91 | €0.89 | 5.18K |
| 2026-06-17 | €0.90 | -2.17% | €0.92 | €0.92 | €0.88 | 25.09K |
| 2026-06-16 | €0.92 | 0.00% | €0.92 | €0.92 | €0.92 | 1.00K |
| 2026-06-15 | €0.92 | -2.13% | €0.94 | €0.94 | €0.92 | 2.91K |
| 2026-06-12 | €0.94 | +3.30% | €0.90 | €0.94 | €0.90 | 17.69K |
| 2026-06-11 | €0.91 | +1.11% | €0.90 | €0.91 | €0.90 | 7.69K |
| 2026-06-10 | €0.90 | 0.00% | €0.91 | €0.98 | €0.90 | 19.56K |
| 2026-06-09 | €0.90 | +1.12% | €0.91 | €0.91 | €0.90 | 894 |
| 2026-06-08 | €0.89 | -1.66% | €0.89 | €0.90 | €0.89 | 3.50K |
| 2026-06-05 | €0.90 | -0.55% | €0.91 | €0.91 | €0.85 | 13.74K |
| 2026-06-04 | €0.91 | -1.09% | €0.92 | €0.92 | €0.89 | 11.87K |
| 2026-06-03 | €0.92 | +2.79% | €0.90 | €0.92 | €0.90 | 20.61K |
| 2026-06-02 | €0.89 | -1.65% | €0.91 | €0.91 | €0.89 | 740 |
| 2026-06-01 | €0.91 | +0.55% | €0.91 | €0.91 | €0.91 | 1.34K |
| 2026-05-29 | €0.90 | +0.56% | €0.90 | €0.90 | €0.90 | 5.43K |
| 2026-05-28 | €0.90 | -0.55% | €0.90 | €0.90 | €0.90 | 5.81K |