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
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
Feb 24, 2026
0.78
0.78
0.76
0.78
0.78
0.00%
0
0.00
Feb 23, 2026
0.78
0.78
0.76
0.78
0.78
0.00%
0
0.00
Feb 20, 2026
0.78
0.78
0.76
0.78
0.78
0.00%
0
0.00
Feb 19, 2026
0.75
0.78
0.75
0.78
0.78
0.00%
270
0.07
Feb 18, 2026
0.77
0.78
0.77
0.78
0.78
0.00%
970
0.24
Feb 17, 2026
0.78
0.78
0.77
0.78
0.78
0.00%
0
0.00
Feb 16, 2026
0.78
0.78
0.77
0.78
0.78
0.00%
0
0.00
Feb 13, 2026
0.78
0.78
0.78
0.78
0.78
0.00%
860
0.21
Feb 12, 2026
0.78
0.78
0.77
0.78
0.78
0.00%
0
0.00
Feb 11, 2026
0.77
0.78
0.77
0.78
0.78
0.00%
620
0.14
Feb 10, 2026
0.78
0.78
0.77
0.78
0.78
0.00%
0
0.00
Feb 09, 2026
0.78
0.78
0.78
0.78
0.78
0.00%
2,020
0.45
Feb 06, 2026
0.78
0.78
0.76
0.78
0.78
+0.65%
1,652
0.37
Feb 05, 2026
0.78
0.78
0.78
0.78
0.78
+0.65%
20
<0.01
Feb 04, 2026
0.78
0.78
0.77
0.77
0.77
-1.91%
2,320
0.52
Feb 03, 2026
0.79
0.79
0.79
0.79
0.79
+0.64%
25
<0.01
Feb 02, 2026
0.75
0.79
0.75
0.78
0.78
0.00%
28,866
7.17
Jan 30, 2026
0.76
0.78
0.76
0.78
0.78
+2.63%
45,000
13.40
Jan 29, 2026
0.76
0.76
0.75
0.76
0.76
-2.56%
8,147
2.43
Rows:
50