MotorK PLC MTRK
EURONEXT · Netherlands · Technology Services
€2.21+0.01 (+0.45%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | €2.21 | +0.45% | €2.21 | €2.21 | €2.21 | 500 |
| 2026-09-30 | €2.20 | 0.00% | €2.11 | €2.21 | €2.11 | 111 |
| 2026-09-29 | €2.20 | 0.00% | €2.20 | €2.20 | €2.20 | 0 |
| 2026-09-28 | €2.20 | 0.00% | €2.20 | €2.20 | €2.20 | 1 |
| 2026-09-25 | €2.20 | 0.00% | €2.20 | €2.20 | €2.20 | 0 |
| 2026-09-24 | €2.20 | 0.00% | €2.20 | €2.20 | €2.20 | 5 |
| 2026-09-23 | €2.20 | 0.00% | €2.20 | €2.20 | €2.20 | 1 |
| 2026-09-22 | €2.20 | 0.00% | €2.20 | €2.20 | €2.20 | 1 |
| 2026-09-21 | €2.20 | 0.00% | €2.20 | €2.20 | €2.20 | 0 |
| 2026-09-18 | €2.20 | 0.00% | €2.20 | €2.20 | €2.20 | 0 |
| 2026-09-17 | €2.20 | 0.00% | €2.20 | €2.20 | €2.20 | 24 |
| 2026-09-16 | €2.20 | 0.00% | €2.20 | €2.20 | €2.10 | 1.55K |
| 2026-09-15 | €2.20 | 0.00% | €2.20 | €2.20 | €2.20 | 0 |
| 2026-09-14 | €2.20 | 0.00% | €2.20 | €2.20 | €2.20 | 25 |
| 2026-09-11 | €2.20 | 0.00% | €2.20 | €2.20 | €2.20 | 100 |
| 2026-09-10 | €2.20 | 0.00% | €2.20 | €2.20 | €2.20 | 1 |
| 2026-09-09 | €2.20 | 0.00% | €2.20 | €2.20 | €2.20 | 0 |
| 2026-09-08 | €2.20 | 0.00% | €2.20 | €2.20 | €2.20 | 0 |
| 2026-09-07 | €2.20 | 0.00% | €2.20 | €2.20 | €2.20 | 2.76K |
| 2026-09-04 | €2.20 | 0.00% | €2.21 | €2.21 | €2.20 | 501 |
| 2026-09-03 | €2.20 | 0.00% | €2.20 | €2.20 | €2.20 | 1.69K |
| 2026-09-02 | €2.20 | -2.22% | €2.10 | €2.23 | €2.10 | 6.88K |
| 2026-09-01 | €2.25 | 0.00% | €2.25 | €2.25 | €2.25 | 0 |
| 2026-08-31 | €2.25 | -3.43% | €2.33 | €2.33 | €2.14 | 21.42K |
| 2026-08-28 | €2.33 | +4.02% | €2.21 | €2.35 | €2.20 | 15.48K |
| 2026-08-27 | €2.24 | -5.49% | €2.36 | €2.36 | €2.23 | 12.01K |
| 2026-08-26 | €2.37 | 0.00% | €2.37 | €2.37 | €2.37 | 1 |
| 2026-08-25 | €2.37 | -0.84% | €2.38 | €2.38 | €2.37 | 152 |
| 2026-08-24 | €2.39 | 0.00% | €2.39 | €2.39 | €2.39 | 116 |
| 2026-08-21 | €2.39 | 0.00% | €2.39 | €2.39 | €2.39 | 4 |
| 2026-08-20 | €2.39 | 0.00% | €2.39 | €2.39 | €2.39 | 0 |
| 2026-08-19 | €2.39 | +3.91% | €2.30 | €2.39 | €2.30 | 35 |
| 2026-08-18 | €2.30 | -1.71% | €2.30 | €2.30 | €2.30 | 3 |
| 2026-08-17 | €2.34 | +4.00% | €2.22 | €2.34 | €2.22 | 3.23K |
| 2026-08-14 | €2.25 | 0.00% | €2.30 | €2.30 | €2.25 | 138 |
| 2026-08-13 | €2.25 | -2.17% | €2.21 | €2.25 | €2.21 | 17 |
| 2026-08-12 | €2.30 | -4.56% | €2.40 | €2.40 | €2.20 | 3.91K |
| 2026-08-11 | €2.41 | 0.00% | €2.40 | €2.44 | €2.40 | 1.71K |
| 2026-08-10 | €2.41 | +0.42% | €2.45 | €2.45 | €2.41 | 1.38K |
| 2026-08-07 | €2.40 | -3.61% | €2.44 | €2.44 | €2.40 | 967 |
| 2026-08-06 | €2.49 | 0.00% | €2.49 | €2.49 | €2.49 | 0 |
| 2026-08-05 | €2.49 | -0.40% | €2.50 | €2.50 | €2.49 | 233 |
| 2026-08-04 | €2.50 | 0.00% | €2.40 | €2.51 | €2.40 | 2.69K |
| 2026-08-03 | €2.50 | -3.85% | €2.50 | €2.50 | €2.50 | 1.47K |
| 2026-07-31 | €2.60 | -0.38% | €2.58 | €2.60 | €2.55 | 14.59K |
| 2026-07-30 | €2.61 | +4.82% | €2.50 | €2.61 | €2.50 | 2.40K |
| 2026-07-29 | €2.49 | -0.40% | €2.48 | €2.49 | €2.32 | 2.34K |
| 2026-07-28 | €2.50 | +1.63% | €2.46 | €2.50 | €2.46 | 2.58K |
| 2026-07-27 | €2.46 | 0.00% | €2.46 | €2.46 | €2.20 | 7.05K |
| 2026-07-24 | €2.46 | 0.00% | €2.46 | €2.46 | €2.40 | 1.45K |
| 2026-07-23 | €2.46 | 0.00% | €2.46 | €2.46 | €2.44 | 3.49K |
| 2026-07-22 | €2.46 | 0.00% | €2.46 | €2.47 | €2.46 | 3.88K |
| 2026-07-21 | €2.46 | -0.81% | €2.40 | €2.46 | €2.40 | 1.64K |
| 2026-07-20 | €2.48 | +3.33% | €2.40 | €2.48 | €2.30 | 12.42K |
| 2026-07-17 | €2.40 | 0.00% | €2.40 | €2.40 | €2.40 | 6.39K |
| 2026-07-16 | €2.40 | 0.00% | €2.40 | €2.40 | €2.40 | 5.75K |
| 2026-07-15 | €2.40 | 0.00% | €2.40 | €2.40 | €2.40 | 2.92K |
| 2026-07-14 | €2.40 | 0.00% | €2.49 | €2.49 | €2.40 | 1.27K |
| 2026-07-13 | €2.40 | -0.41% | €2.41 | €2.41 | €2.40 | 110 |
| 2026-07-10 | €2.41 | 0.00% | €2.41 | €2.41 | €2.41 | 80 |
| 2026-07-09 | €2.41 | +0.42% | €2.40 | €2.41 | €2.40 | 1.92K |
| 2026-07-08 | €2.40 | -0.83% | €2.42 | €2.42 | €2.30 | 1.66K |
| 2026-07-07 | €2.42 | -1.22% | €2.46 | €2.47 | €2.42 | 1.62K |
| 2026-07-06 | €2.45 | -3.92% | €2.52 | €2.52 | €2.45 | 2.13K |
| 2026-07-03 | €2.55 | +1.19% | €2.47 | €2.55 | €2.46 | 466 |
| 2026-07-02 | €2.52 | 0.00% | €2.53 | €2.53 | €2.45 | 1.19K |
| 2026-07-01 | €2.52 | -10.95% | €2.80 | €2.80 | €2.52 | 3.92K |
| 2026-06-30 | €2.83 | +6.79% | €2.65 | €2.85 | €2.65 | 5.99K |
| 2026-06-29 | €2.65 | 0.00% | €2.65 | €2.65 | €2.65 | 0 |
| 2026-06-26 | €2.65 | 0.00% | €2.65 | €2.65 | €2.65 | 372 |
| 2026-06-25 | €2.65 | 0.00% | €2.65 | €2.65 | €2.65 | 2 |
| 2026-06-24 | €2.65 | +1.92% | €2.60 | €2.65 | €2.60 | 3.13K |
| 2026-06-23 | €2.60 | 0.00% | €2.60 | €2.60 | €2.60 | 1.01K |
| 2026-06-22 | €2.60 | 0.00% | €2.60 | €2.65 | €2.60 | 2.97K |
| 2026-06-19 | €2.60 | 0.00% | €2.60 | €2.60 | €2.60 | 83 |
| 2026-06-18 | €2.60 | +4.00% | €2.60 | €2.60 | €2.60 | 286 |
| 2026-06-17 | €2.50 | -3.85% | €2.60 | €2.60 | €2.50 | 2.73K |
| 2026-06-16 | €2.60 | 0.00% | €2.60 | €2.60 | €2.60 | 1 |
| 2026-06-15 | €2.60 | 0.00% | €2.60 | €2.60 | €2.60 | 94 |
| 2026-06-12 | €2.60 | 0.00% | €2.60 | €2.60 | €2.60 | 440 |
| 2026-06-11 | €2.60 | +0.78% | €2.58 | €2.60 | €2.55 | 1.04K |
| 2026-06-10 | €2.58 | 0.00% | €2.64 | €2.64 | €2.51 | 2.80K |
| 2026-06-09 | €2.58 | +1.18% | €2.45 | €2.58 | €2.45 | 1.21K |
| 2026-06-08 | €2.55 | -1.16% | €2.53 | €2.57 | €2.45 | 3.30K |
| 2026-06-05 | €2.58 | 0.00% | €2.58 | €2.58 | €2.58 | 0 |
| 2026-06-04 | €2.58 | -4.44% | €2.70 | €2.70 | €2.58 | 105 |
| 2026-06-03 | €2.70 | 0.00% | €2.70 | €2.70 | €2.70 | 402 |
| 2026-06-02 | €2.70 | -7.22% | €2.76 | €2.79 | €2.70 | 378 |
| 2026-06-01 | €2.91 | +0.34% | €2.71 | €2.91 | €2.71 | 445 |
| 2026-05-29 | €2.90 | 0.00% | €2.85 | €2.91 | €2.85 | 175 |