AMS, MORE End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

AMS, MORE: Morefield Group N.V.

14 Aug 2025

LAST: 0.7050	CHANGE: 0.01	OPEN: 0.7100	HIGH: 0.7100	ASK: 0.0000	VOLUME: 10.6K
LAST: 0.7050	CHG(%): 0.71	PREV: 0.7000	LOW: 0.6900	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
14 Aug 25	0.7100	0.7100	0.6900	0.7050	10.6K
13 Aug 25	0.7000	0.7100	0.7000	0.7000	37.9K
12 Aug 25	0.6800	0.7100	0.6800	0.7000	24.3K
11 Aug 25	0.6200	0.7100	0.6200	0.6800	88K
08 Aug 25	0.6300	0.6300	0.6000	0.6300	7.8K
07 Aug 25	0.6200	0.6250	0.6200	0.6250	1.1K
06 Aug 25	0.6100	0.6200	0.6100	0.6200	254
05 Aug 25	0.6250	0.6250	0.6100	0.6200	2.3K
04 Aug 25	0.6050	0.6250	0.6050	0.6200	4K
01 Aug 25	0.6150	0.6300	0.6150	0.6300	2K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICALS

MA5:	0.68
MA20:	0.64
MA50:	0.62
MA200:	0.54
STO9:	90.74
RSI14:	81.82
MTM14:	0.07
ROC14:	0.11
Week High:	0.71
Week Low:	0.60
Month High:	0.71
Month Low:	0.60
Volatility:	20.22