tiprankstipranks
Morefield Group N.V. (NL:MORE)
:MORE
Netherlands Market
MORE
Morefield Group N.V.
RESEARCH TOOLSreports
Want to see NL:MORE full AI Analyst Report?

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
May 05, 2026
0.87
0.89
0.85
0.87
0.87
+2.35%
12,902
3.82
May 04, 2026
0.87
0.89
0.82
0.85
0.85
+3.66%
50,477
19.31
May 01, 2026
0.82
0.82
0.82
0.82
0.82
0.00%
0
0.00
Apr 30, 2026
0.82
0.82
0.82
0.82
0.82
0.00%
1,025
0.34
Apr 29, 2026
0.82
0.82
0.82
0.82
0.82
0.00%
1,599
0.43
Apr 28, 2026
0.82
0.82
0.80
0.82
0.82
0.00%
0
0.00
Apr 27, 2026
0.82
0.82
0.82
0.82
0.82
0.00%
610
0.15
Apr 24, 2026
0.80
0.82
0.80
0.82
0.82
0.00%
1,520
0.36
Apr 23, 2026
0.80
0.82
0.80
0.82
0.82
+0.61%
2,025
0.45
Apr 22, 2026
0.82
0.82
0.82
0.82
0.82
0.00%
686
0.14
Apr 21, 2026
0.82
0.82
0.82
0.82
0.82
-0.61%
500
0.09
Apr 20, 2026
0.83
0.83
0.80
0.82
0.82
-0.61%
5,111
0.93
Apr 17, 2026
0.83
0.83
0.83
0.83
0.83
+0.61%
3,575
0.66
Apr 16, 2026
0.80
0.82
0.80
0.82
0.82
+0.61%
10,319
1.96
Apr 15, 2026
0.79
0.82
0.79
0.82
0.82
+3.16%
9,097
1.78
Apr 14, 2026
0.79
0.79
0.79
0.79
0.79
+0.64%
10
<0.01
Apr 13, 2026
0.77
0.79
0.77
0.79
0.79
-0.63%
310
0.06
Apr 10, 2026
0.79
0.79
0.79
0.79
0.79
0.00%
37
<0.01
Apr 09, 2026
0.79
0.79
0.78
0.79
0.79
+1.94%
2,037
0.40
Apr 08, 2026
0.77
0.79
0.77
0.78
0.78
-1.27%
3,719
0.74
Apr 07, 2026
0.78
0.79
0.77
0.79
0.79
-1.26%
2,789
0.55
Apr 06, 2026
0.80
0.80
0.77
0.80
0.80
0.00%
0
0.00
Apr 03, 2026
0.80
0.80
0.77
0.80
0.80
0.00%
0
0.00
Apr 02, 2026
0.80
0.80
0.77
0.80
0.80
0.00%
0
0.00
Apr 01, 2026
0.78
0.80
0.78
0.80
0.80
-0.63%
2,700
0.53
Mar 31, 2026
0.80
0.80
0.77
0.80
0.80
+1.27%
27,126
5.85
Mar 30, 2026
0.79
0.79
0.79
0.79
0.79
+1.28%
10
<0.01
Mar 27, 2026
0.82
0.82
0.78
0.78
0.78
-3.70%
6,177
1.35
Mar 26, 2026
0.81
0.81
0.79
0.81
0.81
-1.22%
2,788
0.61
Mar 25, 2026
0.82
0.82
0.79
0.82
0.82
0.00%
0
0.00
Mar 24, 2026
0.81
0.82
0.81
0.82
0.82
-0.61%
2,020
0.44
Mar 23, 2026
0.80
0.83
0.78
0.83
0.83
0.00%
9,009
2.04
Mar 20, 2026
0.82
0.83
0.80
0.83
0.83
-0.60%
5,310
1.22
Mar 19, 2026
0.82
0.83
0.82
0.83
0.83
0.00%
1,140
0.26
Mar 18, 2026
0.83
0.83
0.81
0.83
0.83
0.00%
0
0.00
Mar 17, 2026
0.83
0.83
0.83
0.83
0.83
0.00%
5,000
1.14
Mar 16, 2026
0.83
0.83
0.81
0.83
0.83
0.00%
0
0.00
Mar 13, 2026
0.81
0.83
0.81
0.83
0.83
0.00%
1,025
0.23
Mar 12, 2026
0.83
0.83
0.82
0.83
0.83
0.00%
0
0.00
Mar 11, 2026
0.83
0.83
0.83
0.83
0.83
0.00%
1,900
0.43
Mar 10, 2026
0.83
0.83
0.81
0.83
0.83
+0.61%
6,142
1.40
Mar 09, 2026
0.82
0.83
0.82
0.83
0.83
+0.61%
10,025
2.38
Mar 06, 2026
0.80
0.82
0.80
0.82
0.82
0.00%
250
0.06
Mar 05, 2026
0.80
0.82
0.80
0.82
0.82
+1.23%
3,380
0.80
Mar 04, 2026
0.79
0.81
0.79
0.81
0.81
0.00%
5,600
1.35
Mar 03, 2026
0.81
0.81
0.79
0.81
0.81
0.00%
0
0.00
Mar 02, 2026
0.81
0.81
0.79
0.81
0.81
-2.41%
1,458
0.34
Feb 27, 2026
0.77
0.84
0.77
0.83
0.83
+6.41%
18,093
4.55
Feb 26, 2026
0.78
0.78
0.78
0.78
0.78
0.00%
728
0.18
Feb 25, 2026
0.78
0.78
0.78
0.78
0.78
0.00%
1,133
0.28
Rows:
50