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
Jun 02, 2026
0.91
0.91
0.90
0.90
0.90
-1.65%
740
0.15
Jun 01, 2026
0.91
0.91
0.91
0.91
0.91
+0.55%
1,338
0.27
May 29, 2026
0.90
0.91
0.90
0.91
0.91
+0.56%
5,425
1.13
May 28, 2026
0.91
0.91
0.90
0.90
0.90
-0.55%
5,805
1.22
May 27, 2026
0.90
0.91
0.90
0.91
0.91
0.00%
640
0.13
May 26, 2026
0.91
0.91
0.91
0.91
0.91
0.00%
1,906
0.38
May 25, 2026
0.90
0.91
0.90
0.91
0.91
+1.12%
7,538
1.54
May 22, 2026
0.90
0.90
0.90
0.90
0.90
-0.56%
2,535
0.52
May 21, 2026
0.90
0.90
0.90
0.90
0.90
0.00%
500
0.10
May 20, 2026
0.90
0.90
0.88
0.90
0.90
0.00%
6,890
1.45
May 19, 2026
0.89
0.90
0.89
0.90
0.90
+2.27%
1,282
0.27
May 18, 2026
0.88
0.88
0.88
0.88
0.88
+2.33%
7,273
1.57
May 15, 2026
0.86
0.86
0.86
0.86
0.86
0.00%
1,178
0.26
May 14, 2026
0.86
0.86
0.86
0.86
0.86
+1.18%
1,261
0.27
May 13, 2026
0.84
0.85
0.84
0.85
0.85
+0.59%
762
0.17
May 12, 2026
0.85
0.85
0.83
0.85
0.85
-1.74%
8,166
1.83
May 11, 2026
0.89
0.90
0.83
0.86
0.86
-3.37%
27,165
6.73
May 08, 2026
0.89
0.89
0.89
0.89
0.89
-1.11%
19
<0.01
May 07, 2026
0.88
0.90
0.87
0.90
0.90
-0.55%
9,109
2.32
May 06, 2026
0.88
0.92
0.87
0.91
0.91
+4.02%
23,148
6.46
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
Rows:
50