Morefield Group N.V Historical Price Chart

Morefield Group N.V Historical Price Data

Date Close Change % Open High Low Volume
Jun 3, 2026€0.92+3.37%€0.90€0.92€0.9020.6K
Jun 2, 2026€0.89-2.20%€0.91€0.91€0.89740
Jun 1, 2026€0.91+1.11%€0.91€0.91€0.911.3K
May 29, 2026€0.900.00%€0.90€0.90€0.905.4K
May 28, 2026€0.900.00%€0.90€0.90€0.905.8K
May 27, 2026€0.900.00%€0.90€0.90€0.90640
May 26, 2026€0.900.00%€0.90€0.90€0.901.9K
May 25, 2026€0.90+1.12%€0.90€0.90€0.907.5K
May 22, 2026€0.89-1.11%€0.89€0.89€0.892.5K
May 21, 2026€0.900.00%€0.90€0.90€0.90500
May 20, 2026€0.900.00%€0.90€0.90€0.886.9K
May 19, 2026€0.90+2.27%€0.89€0.90€0.891.3K
May 18, 2026€0.88+2.33%€0.88€0.88€0.887.3K
May 15, 2026€0.860.00%€0.86€0.86€0.861.2K
May 14, 2026€0.86+1.18%€0.86€0.86€0.861.3K
May 13, 2026€0.850.00%€0.83€0.85€0.83762
May 12, 2026€0.85-1.16%€0.85€0.85€0.838.2K
May 11, 2026€0.86-3.37%€0.89€0.90€0.8327.2K
May 8, 2026€0.89-1.11%€0.89€0.89€0.8919
May 7, 2026€0.900.00%€0.88€0.90€0.879.1K
May 6, 2026€0.90+3.45%€0.88€0.92€0.8723.1K
May 5, 2026€0.87+2.35%€0.87€0.89€0.8512.9K
May 4, 2026€0.85+3.66%€0.87€0.89€0.8250.5K
Apr 30, 2026€0.820.00%€0.82€0.82€0.821.0K
Apr 29, 2026€0.820.00%€0.82€0.82€0.821.6K
Apr 28, 2026€0.820.00%€0.82€0.82€0.82N/A
Apr 27, 2026€0.820.00%€0.82€0.82€0.82610
Apr 24, 2026€0.820.00%€0.80€0.82€0.801.5K
Apr 23, 2026€0.82+1.23%€0.80€0.82€0.802.0K
Apr 22, 2026€0.810.00%€0.81€0.81€0.81686
Apr 21, 2026€0.81-1.22%€0.81€0.81€0.81500
Apr 20, 2026€0.820.00%€0.82€0.82€0.805.1K
Apr 17, 2026€0.820.00%€0.83€0.83€0.823.6K
Apr 16, 2026€0.82+1.23%€0.80€0.82€0.8010.3K
Apr 15, 2026€0.81+2.53%€0.79€0.81€0.799.1K
Apr 14, 2026€0.790.00%€0.79€0.79€0.7910
Apr 13, 2026€0.790.00%€0.76€0.79€0.76310
Apr 10, 2026€0.790.00%€0.79€0.79€0.7937
Apr 9, 2026€0.79+2.60%€0.79€0.79€0.772.0K
Apr 8, 2026€0.77-2.53%€0.76€0.79€0.763.7K
Apr 7, 2026€0.79-1.25%€0.77€0.79€0.772.8K
Apr 2, 2026€0.800.00%€0.80€0.80€0.80N/A
Apr 1, 2026€0.800.00%€0.78€0.80€0.782.7K
Mar 31, 2026€0.80+1.27%€0.80€0.80€0.7727.1K
Mar 30, 2026€0.79+1.28%€0.79€0.79€0.7910
Mar 27, 2026€0.78-3.70%€0.81€0.81€0.786.2K
Mar 26, 2026€0.81-1.22%€0.81€0.81€0.792.8K
Mar 25, 2026€0.820.00%€0.82€0.82€0.82N/A
Mar 24, 2026€0.820.00%€0.81€0.82€0.812.0K
Mar 23, 2026€0.820.00%€0.80€0.82€0.789.0K
Mar 20, 2026€0.82-1.20%€0.82€0.82€0.805.3K
Mar 19, 2026€0.830.00%€0.82€0.83€0.821.1K
Mar 18, 2026€0.830.00%€0.83€0.83€0.83N/A
Mar 17, 2026€0.830.00%€0.83€0.83€0.835.0K
Mar 16, 2026€0.830.00%€0.83€0.83€0.83N/A
Mar 13, 2026€0.830.00%€0.81€0.83€0.811.0K
Mar 12, 2026€0.830.00%€0.83€0.83€0.83N/A
Mar 11, 2026€0.830.00%€0.83€0.83€0.831.9K
Mar 10, 2026€0.83+1.22%€0.82€0.83€0.816.1K
Mar 9, 2026€0.820.00%€0.82€0.83€0.8210.0K
Date Close Change % Open High Low Volume
May 25, 2026€0.90+1.12%€0.90€0.90€0.9021.3K
May 18, 2026€0.89+3.49%€0.88€0.90€0.8818.5K
May 11, 2026€0.86-3.37%€0.89€0.90€0.8338.5K
May 4, 2026€0.89+8.54%€0.87€0.92€0.8295.7K
Apr 27, 2026€0.820.00%€0.82€0.82€0.823.2K
Apr 20, 2026€0.820.00%€0.82€0.82€0.809.8K
Apr 13, 2026€0.82+3.80%€0.76€0.83€0.7623.3K
Apr 6, 2026€0.79-1.25%€0.77€0.79€0.768.6K
Mar 30, 2026€0.80+2.56%€0.79€0.80€0.7729.8K
Mar 23, 2026€0.78-4.88%€0.80€0.82€0.7820.0K
Mar 16, 2026€0.82-1.20%€0.83€0.83€0.8011.4K
Mar 9, 2026€0.83+1.22%€0.82€0.83€0.8119.1K
Mar 2, 2026€0.82-1.20%€0.81€0.82€0.7910.7K
Feb 23, 2026€0.83+6.41%€0.78€0.84€0.7720.0K
Feb 16, 2026€0.780.00%€0.78€0.78€0.751.2K
Feb 9, 2026€0.780.00%€0.77€0.78€0.763.5K
Feb 2, 2026€0.780.00%€0.75€0.79€0.7532.9K
Jan 26, 2026€0.78+2.63%€0.77€0.78€0.7599.2K
Jan 19, 2026€0.76-1.30%€0.77€0.77€0.7465.7K
Jan 12, 2026€0.770.00%€0.77€0.77€0.75390
Jan 5, 2026€0.770.00%€0.75€0.77€0.757.1K
Dec 29, 2025€0.770.00%€0.77€0.77€0.753.7K
Dec 22, 2025€0.770.00%€0.77€0.77€0.762.3K
Dec 15, 2025€0.77+1.32%€0.75€0.77€0.7510.9K
Dec 8, 2025€0.760.00%€0.76€0.76€0.747.8K
Dec 1, 2025€0.760.00%€0.77€0.77€0.747.6K
Nov 24, 2025€0.760.00%€0.75€0.77€0.7310.7K
Nov 17, 2025€0.760.00%€0.75€0.77€0.744.5K
Nov 10, 2025€0.76-2.56%€0.76€0.77€0.7328.2K
Nov 3, 2025€0.78-1.27%€0.77€0.78€0.765.4K
Oct 27, 2025€0.79+3.95%€0.78€0.79€0.75109.6K
Oct 20, 2025€0.76-1.30%€0.77€0.78€0.757.0K
Oct 13, 2025€0.770.00%€0.75€0.77€0.7515.2K
Oct 6, 2025€0.77+2.67%€0.76€0.77€0.7533.8K
Sep 29, 2025€0.75-2.60%€0.78€0.78€0.7579.2K
Sep 22, 2025€0.77+1.32%€0.76€0.78€0.7567.9K
Sep 15, 2025€0.76+1.33%€0.75€0.76€0.7417.9K
Sep 8, 2025€0.75-1.32%€0.76€0.76€0.7332.2K
Sep 1, 2025€0.76+1.33%€0.75€0.76€0.7418.8K
Aug 25, 2025€0.75+1.35%€0.75€0.76€0.7324.5K
Aug 18, 2025€0.74+5.71%€0.71€0.74€0.7026.6K
Aug 11, 2025€0.70+11.11%€0.62€0.71€0.62170.2K
Aug 4, 2025€0.630.00%€0.61€0.63€0.6015.5K
Jul 28, 2025€0.63+1.61%€0.60€0.63€0.608.3K
Jul 21, 2025€0.62-3.12%€0.64€0.65€0.6054.7K
Jul 14, 2025€0.64+3.23%€0.64€0.65€0.6314.4K
Jul 7, 2025€0.62+1.64%€0.61€0.69€0.59170.0K
Jun 30, 2025€0.61+3.39%€0.59€0.61€0.5780.1K
Jun 23, 2025€0.59+3.51%€0.57€0.59€0.5776.6K
Jun 16, 2025€0.57+1.79%€0.56€0.60€0.5554.8K
Jun 9, 2025€0.560.00%€0.57€0.57€0.5049.3K
Jun 2, 2025€0.56+12.00%€0.50€0.58€0.48205.0K
May 26, 2025€0.500.00%€0.50€0.50€0.4817.3K
May 19, 2025€0.50+2.04%€0.49€0.50€0.4652.5K
May 12, 2025€0.49+2.08%€0.48€0.50€0.4640.3K
May 5, 2025€0.48-4.00%€0.49€0.50€0.4562.0K
Apr 28, 2025€0.50-1.96%€0.49€0.51€0.4775.4K
Apr 21, 2025€0.510.00%€0.51€0.51€0.511.5K
Apr 14, 2025€0.510.00%€0.50€0.51€0.4721.2K
Apr 7, 2025€0.51-1.92%€0.49€0.51€0.4927.7K
Date Close Change % Open High Low Volume
May 1, 2026€0.90+9.76%€0.87€0.92€0.82174.0K
Apr 1, 2026€0.82+2.50%€0.78€0.83€0.7647.7K
Mar 1, 2026€0.80-3.61%€0.81€0.83€0.7788.4K
Feb 1, 2026€0.83+6.41%€0.75€0.84€0.7557.6K
Jan 1, 2026€0.78+1.30%€0.77€0.78€0.74173.6K
Dec 1, 2025€0.77+1.32%€0.77€0.77€0.7431.2K
Nov 1, 2025€0.76-3.80%€0.77€0.78€0.7348.9K
Oct 1, 2025€0.79+1.28%€0.78€0.79€0.75226.8K
Sep 1, 2025€0.78+4.00%€0.75€0.78€0.73154.8K
Aug 1, 2025€0.75+20.97%€0.62€0.76€0.60238.7K
Jul 1, 2025€0.62+5.08%€0.57€0.69€0.57321.7K
Jun 1, 2025€0.59+18.00%€0.50€0.60€0.48389.5K
May 1, 2025€0.50-1.96%€0.51€0.51€0.45246.4K
Apr 1, 2025€0.51-7.27%€0.55€0.55€0.4756.7K
Mar 1, 2025€0.55+10.00%€0.50€0.56€0.4940.8K
Feb 1, 2025€0.50-3.85%€0.50€0.53€0.4960.9K
Jan 1, 2025€0.52+1.96%€0.51€0.53€0.5094.1K
Dec 1, 2024€0.51-5.56%€0.52€0.53€0.4976.7K
Nov 1, 2024€0.540.00%€0.52€0.57€0.50235.7K
Oct 1, 2024€0.540.00%€0.55€0.57€0.52183.6K
Sep 1, 2024€0.540.00%€0.56€0.56€0.47412.3K
Aug 1, 2024€0.54-3.57%€0.53€0.58€0.50279.4K
Jul 1, 2024€0.560.00%€0.55€0.59€0.51118.4K
Jun 1, 2024€0.56-3.45%€0.59€0.59€0.5482.6K
May 1, 2024€0.58+11.54%€0.54€0.61€0.53257.4K
Apr 1, 2024€0.52+4.00%€0.53€0.54€0.49383.7K
Mar 1, 2024€0.50+28.21%€0.40€0.55€0.39389.4K
Feb 1, 2024€0.39-4.88%€0.42€0.43€0.33110.3K
Jan 1, 2024€0.41-2.38%€0.42€0.43€0.3998.0K
Dec 1, 2023€0.42+10.53%€0.37€0.46€0.36312.8K
Nov 1, 2023€0.38+18.75%€0.32€0.38€0.30216.2K
Oct 1, 2023€0.32-3.03%€0.32€0.33€0.30139.6K
Sep 1, 2023€0.33-5.71%€0.34€0.34€0.3189.7K
Aug 1, 2023€0.35+6.06%€0.33€0.38€0.28263.2K
Jul 1, 2023€0.33+13.79%€0.29€0.35€0.28302.4K
Jun 1, 2023€0.29+3.57%€0.28€0.30€0.2734.6K
May 1, 2023€0.28-3.45%€0.29€0.30€0.2850.2K
Apr 1, 2023€0.29-3.33%€0.30€0.31€0.2848.6K
Mar 1, 2023€0.30-6.25%€0.32€0.32€0.28103.7K
Feb 1, 2023€0.32+3.23%€0.31€0.32€0.29183.9K
Jan 1, 2023€0.31-3.12%€0.30€0.35€0.2999.8K
Dec 1, 2022€0.320.00%€0.32€0.32€0.2924.8K
Nov 1, 2022€0.32+3.23%€0.34€0.34€0.2944.8K
Oct 1, 2022€0.310.00%€0.33€0.34€0.317.1K
Sep 1, 2022€0.31-11.43%€0.35€0.38€0.3093.5K
Aug 1, 2022€0.35+6.06%€0.32€0.36€0.31360.7K
Jul 1, 2022€0.33+13.79%€0.28€0.33€0.28140.7K
Jun 1, 2022€0.29+3.57%€0.28€0.29€0.27152.6K
May 1, 2022€0.28-6.67%€0.30€0.30€0.2876.3K
Apr 1, 2022€0.30+7.14%€0.30€0.33€0.28347.4K
Feb 1, 2022€0.28-6.67%€0.30€0.30€0.2783.2K
Jan 1, 2022€0.30-6.25%€0.32€0.33€0.30131.0K
Dec 1, 2021€0.32+14.29%€0.29€0.33€0.2892.8K
Nov 1, 2021€0.28-6.67%€0.30€0.33€0.28188.7K
Oct 1, 2021€0.30-14.29%€0.34€0.35€0.30320.6K
Sep 1, 2021€0.35+6.06%€0.34€0.37€0.31474.0K
Aug 1, 2021€0.33-2.94%€0.34€0.35€0.31192.0K
Jul 1, 2021€0.34-12.82%€0.38€0.45€0.34449.5K
Jun 1, 2021€0.39-4.88%€0.41€0.43€0.36749.4K
May 1, 2021€0.41-10.87%€0.43€0.46€0.39345.6K
Date Close Change % Dividends Total Return % Open High Low Volume
2026€0.90+16.88%-+16.88%€0.77€0.92€0.74541.1K
2025€0.77+50.98%-+50.98%€0.51€0.79€0.451.9M
2024€0.51+21.43%-+21.43%€0.42€0.61€0.332.6M
2023€0.42+31.25%-+31.25%€0.30€0.46€0.271.8M
2022€0.320.00%-0.00%€0.32€0.38€0.271.5M
2021€0.32+33.33%-+33.33%€0.24€0.94€0.239.3M
2020€0.24-20.00%--20.00%€0.30€0.30€0.213.0M
2019€0.30-3.23%--3.23%€0.30€0.35€0.251.3M
2018€0.31-87.45%--87.45%€2.47€3.26€0.261.1M
2017€2.47+6.47%-+6.47%€2.32€2.77€1.791.6M
2016€2.32+2.20%-+2.20%€2.32€2.57€1.98137.1K
2015€2.27-2.58%--2.58%€2.33€2.47€1.98478.9K
2014€2.33+38.69%-+38.69%€1.73€2.96€1.73571.6K
2013€1.68-15.15%--15.15%€1.98€1.98€0.82206.0K
2012€1.98-49.36%--49.36%€3.91€4.35€1.98258.8K
2011€3.91-29.29%--29.29%€6.48€14.86€3.37221.1K
2010€5.53+150.23%-+150.23%€2.21€5.53€1.58141.8K
2009€2.21-52.58%--52.58%€4.66€5.30€1.19171.7K
2008€4.66-59.05%--59.05%€11.38€11.38€3.4844.6K
2007€11.38-42.41%--42.41%€17.15€23.32€9.88906.8K
2006€19.76-12.29%--12.29%€22.53€31.62€19.7621.7K
2005€22.53-16.18%--16.18%€26.88€29.80€20.3252.9K
2004€26.880.00%-0.00%€26.88€27.67€25.6918.5K

How Morefield Group N.V Performed Against the Market

Stock (...): Loading...
Market (...): Loading...

Morefield Group N.V Peer Performance Comparison

Company Market Cap 1W 1M 3M 6M YTD 1Y 3Y 5Y 10Y 15Y 20Y
50.84M Small-cap -1.11% 4.71% 9.88% 17.11% 15.58% 80.00% 221.43% 125.00% -59.46% -81.60% -96.14%
N/A 1.63% -8.12% -2.51% -15.96% -16.21% -40.19% -4.76% 31.48% 83.94% 374.92% 233.33%
N/A -3.35% -1.79% -8.46% 1.49% 3.22% 30.02% 96.20% 96.20% 96.20% 96.20% 96.20%
22.60B Large-cap 1.06% 0.37% -7.40% -6.23% -8.22% -21.05% -16.27% 1.26% 1.26% 1.26% 1.26%
332.70M Mid-cap -3.34% 1.40% 6.64% -6.71% -6.59% -20.71% -40.73% -37.52% -60.20% -54.34% -47.47%
3.92B Large-cap 4.64% 8.47% 14.01% 14.01% 14.01% 14.97% 14.97% 14.97% 14.97% 14.97% 14.97%

Calculate Your Morefield Group N.V Investment Returns

Long-Term Investment Performance Analysis

Morefield Group N.V stock price in May 2016 was €2.22, A €1,000.00 lump sum investment in Morefield Group N.V made 10 years ago would be worth approximately €414.41 today, representing a negative return of -58.56%. This translates to an annualized return (CAGR) of -8.42%.

10 Years Investment Scenario (May 2016 - Jun 2026)

Initial Investment €1,000.00
Current Value €414.41
Annual Return (CAGR) -8.42%
Shares Owned 450.5

Investment Breakdown

Value Comparison

Disclaimer: This calculator is for informational purposes only and does not consider taxes, fees, or other costs associated with investing. Past performance does not guarantee future results.

Frequently Asked Questions

Over the last 12 months, Morefield Group N.V has delivered a total return of 80.0%.

  • 52-Week High reached EUR0.92 on N/A.
  • 52-Week Low touched EUR0.48 on N/A.
  • Current Price trading at EUR0.92 as of June 4, 2026.

Over the past 5 years, investing EUR10,000.00 in Morefield Group N.V (more) would have grown to approximately EUR22,500.00 as of June 4, 2026, representing a total return of 125.0%.

This represents a compound annual growth rate (CAGR) of 17.6% over the 5-year period.

Morefield Group N.V (more) has delivered an annualized return of -8.6% over the past 10 years.

To illustrate: EUR10,000.00 invested in Morefield Group N.V would have grown to EUR4,054.00 over this 10-year period.

This performance should be compared against other companies in the Industrials sector to understand relative performance.

Morefield Group N.V (more) has achieved its strongest performance over the 3 years period, delivering a total return of 221.4%.

Morefield Group N.V (more) shows the following performance across different time periods:

Positive Returns: 12 months (+80.0%), 3 years (+221.4%), 5 years (+125.0%)

Negative Returns: 10 years (-59.5%)

This represents strong consistency in delivering positive returns across different time horizons.

For more common questions about our data, please visit our About Data page.

Nippun Rana

Nippun Rana

Chasing the market trend!

Hi, I’m Nippun, a tech enthusiast from Haryana, India. I have been coding since 2010 and using my coding skills in the share market since 2020. I have been coding scripts in Pinescript that work on Tradingview app/web. I love learning about new technology and applying it to solve real-world problems. Coding and share-market are my passions, and I enjoy finding and fixing bugs in code. I aim to share my skill set and experience that can positively impact society. Feel free to connect with me, an...

Data is provided for informational purposes only. Devyara does not guarantee the accuracy of the data displayed.