Stock listing

Aquis:MOREA Morefield Group N.V. Share Price

UK listing (Aquis) of Morefield Group N.V. · home listing Euronext:MORE

Follow Morefield Group N.V. into a list and get an email when it puts out news.

Home listing price · EURONEXT:MORE

€0.955 EUR -0.005 (-0.5%)

Close on Nov 2, 2026 · This listing has no price on 6ix; the price shown is the home listing's, EURONEXT:MORE

Past year +23.2% · daily closes, Nov 3, 2025 – Nov 2, 2026, adjusted for splits

Day range: €0.940 – €0.955 EURNov 2, 2026
Volume: 1,176 sharesNov 2, 2026
Market cap: €10.36M EURAt the close on Nov 2, 2026 · price × 10.85M shares outstanding
52-week range: €0.730 – €1.040 EURLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
Traded on an average day: €7,932 EURMedian day 2,230 shares · 1 day with no trades · last 3 months, Aug 3, 2026 – Nov 2, 2026

Prices by listing

Listing	Last	Change	Volume	Open	High	Low	Previous close	Price from
Euronext:MORE · Home	€0.955 EUR	-0.005 (-0.5%)	1,176	€0.955	€0.955	€0.940	€0.960	Close on Nov 2, 2026

Daily closes

Last 3 months, Aug 3, 2026 – Nov 2, 2026 · EURONEXT:MORE · EUR, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Mon, Nov 2	€0.955	-0.005	-0.5%	€0.955	€0.955	€0.940	1,176
Fri, Oct 30	€0.960	0.000	0.0%	€0.960	€0.960	€0.940	10,186
Thu, Oct 29	€0.960	0.000	0.0%	€0.940	€0.960	€0.940	18,097
Wed, Oct 28	€0.960	+0.010	+1.1%	€0.950	€0.960	€0.945	2,311
Tue, Oct 27	€0.950	+0.030	+3.3%	€0.920	€0.950	€0.890	30,310
Mon, Oct 26	€0.920	+0.020	+2.2%	€0.925	€0.925	€0.900	1,830
Fri, Oct 23	€0.900	-0.015	-1.6%	€0.925	€0.925	€0.900	1,310
Thu, Oct 22	€0.915	-0.010	-1.1%	€0.915	€0.915	€0.905	709
Wed, Oct 21	€0.925	+0.015	+1.6%	€0.930	€0.930	€0.920	309
Tue, Oct 20	€0.910	-0.020	-2.2%	€0.930	€0.930	€0.910	1,845
Mon, Oct 19	€0.930	+0.010	+1.1%	€0.930	€0.930	€0.920	490
Fri, Oct 16	€0.920	-0.015	-1.6%	€0.905	€0.920	€0.905	770
Thu, Oct 15	€0.935	+0.015	+1.6%	€0.915	€0.935	€0.910	17,382
Wed, Oct 14	€0.920	0.000	0.0%	€0.940	€0.940	€0.920	1,569
Tue, Oct 13	€0.920	-0.010	-1.1%	€0.930	€0.940	€0.920	4,520
Mon, Oct 12	€0.930	-0.015	-1.6%	€0.945	€0.945	€0.920	2,546
Fri, Oct 9	€0.945	-0.005	-0.5%	€0.950	€0.950	€0.920	3,411
Thu, Oct 8	€0.950	+0.030	+3.3%	€0.950	€0.950	€0.950	103
Wed, Oct 7	€0.920	-0.020	-2.1%	€0.950	€0.950	€0.920	21,544
Tue, Oct 6	€0.940	0.000	0.0%	€0.940	€0.950	€0.940	10,540
Mon, Oct 5	€0.940	0.000	0.0%	€0.950	€0.995	€0.930	14,676
Fri, Oct 2	€0.940	-0.010	-1.1%	€0.960	€0.960	€0.940	1,645
Thu, Oct 1	€0.950	-0.040	-4.0%	€0.980	€0.980	€0.950	16,124
Wed, Sep 30	€0.990	-0.005	-0.5%	€0.980	€0.990	€0.980	602
Tue, Sep 29	€0.995	+0.005	+0.5%	€0.990	€0.995	€0.980	638
Mon, Sep 28	€0.990	+0.010	+1.0%	€0.990	€0.990	€0.990	3,887
Fri, Sep 25	€0.980	-0.020	-2.0%	€0.980	€0.980	€0.970	2,866
Thu, Sep 24	€1.000	-0.010	-1.0%	€0.990	€1.000	€0.990	15,366
Wed, Sep 23	€1.010	+0.050	+5.2%	€0.920	€1.010	€0.920	17,943
Tue, Sep 22	€0.960	0.000	0.0%	€0.960	€0.960	€0.910	15,277
Mon, Sep 21	€0.960	0.000	0.0%	€0.950	€0.960	€0.950	2,149
Fri, Sep 18	€0.960	-0.020	-2.0%	€0.980	€0.980	€0.950	9,462
Thu, Sep 17	€0.980	-0.030	-3.0%	€0.960	€0.980	€0.960	455
Wed, Sep 16	€1.010	+0.020	+2.0%	€0.990	€1.020	€0.960	4,111
Tue, Sep 15	€0.990	0.000	0.0%	€0.990	€0.990	€0.990	1,292
Mon, Sep 14	€0.990	+0.020	+2.1%	€0.990	€0.990	€0.990	850
Fri, Sep 11	€0.970	-0.020	-2.0%	€0.970	€0.990	€0.970	3,859
Thu, Sep 10	€0.990	0.000	0.0%	€0.990	€0.990	€0.960	1,756
Wed, Sep 9	€0.990	0.000	0.0%	€0.990	€0.990	€0.990	0
Tue, Sep 8	€0.990	+0.010	+1.0%	€0.990	€0.990	€0.990	155
Mon, Sep 7	€0.980	-0.015	-1.5%	€0.960	€0.980	€0.960	2,410
Fri, Sep 4	€0.995	-0.015	-1.5%	€1.040	€1.040	€0.940	65,559
Thu, Sep 3	€1.010	+0.080	+8.6%	€0.950	€1.040	€0.950	73,542
Wed, Sep 2	€0.930	-0.040	-4.1%	€0.950	€0.950	€0.930	23,500
Tue, Sep 1	€0.970	0.000	0.0%	€0.970	€0.970	€0.970	258
Mon, Aug 31	€0.970	0.000	0.0%	€0.980	€0.980	€0.970	250
Fri, Aug 28	€0.970	0.000	0.0%	€0.970	€0.970	€0.970	53
Thu, Aug 27	€0.970	0.000	0.0%	€0.970	€0.970	€0.970	67
Wed, Aug 26	€0.970	0.000	0.0%	€0.970	€0.970	€0.970	1,458
Tue, Aug 25	€0.970	+0.010	+1.0%	€0.970	€0.970	€0.970	25
Mon, Aug 24	€0.960	+0.020	+2.1%	€0.950	€0.960	€0.950	10,145
Fri, Aug 21	€0.940	-0.010	-1.1%	€0.945	€0.945	€0.940	4,005
Thu, Aug 20	€0.950	-0.010	-1.0%	€0.960	€0.960	€0.950	1,400
Wed, Aug 19	€0.960	+0.005	+0.5%	€0.960	€0.960	€0.960	35
Tue, Aug 18	€0.955	-0.025	-2.6%	€0.980	€0.990	€0.945	14,342
Mon, Aug 17	€0.980	+0.020	+2.1%	€0.970	€0.980	€0.940	2,550
Fri, Aug 14	€0.960	+0.020	+2.1%	€0.940	€1.000	€0.920	35,693
Thu, Aug 13	€0.940	+0.030	+3.3%	€0.940	€0.940	€0.910	7,328
Wed, Aug 12	€0.910	-0.030	-3.2%	€0.920	€0.940	€0.910	30,412
Tue, Aug 11	€0.940	+0.010	+1.1%	€0.910	€0.940	€0.905	19,903
Mon, Aug 10	€0.930	+0.040	+4.5%	€0.865	€0.930	€0.865	2,074
Fri, Aug 7	€0.890	+0.010	+1.1%	€0.890	€0.890	€0.890	25
Thu, Aug 6	€0.880	-0.010	-1.1%	€0.880	€0.880	€0.870	1,028
Wed, Aug 5	€0.890	-0.005	-0.6%	€0.890	€0.890	€0.860	2,446
Tue, Aug 4	€0.895	-0.005	-0.6%	€0.895	€0.895	€0.895	20
Mon, Aug 3	€0.900	0.000	0.0%	€0.900	€0.900	€0.880	769

Ticker: Aquis:MOREA
Asset type: Stock
Sector: Health care
Industry: Health care services
Exchange: Aquis
Currency: EUR

What changed lately

Latest news release · Sep 3, 2026
Sterk eerste halfjaar Morefield Group

Latest news

Sterk eerste halfjaar Morefield Group

Sep 3, 2026

Closed €1.01 (+8.6%) on Sep 3, 2026

Forse omzetstijging Morefield Group

Feb 27, 2026

Closed €0.83 (+6.4%) on Feb 27, 2026

Forse omzetstijging Morefield Group in eerste halfjaar 2025

Sep 25, 2025

Nieuwe financiering Kersten biedt ruimte voor verdere groei

Aug 11, 2025

Aandeelhoudersbrief overname Naviva Kraamzorg

May 22, 2025

Mededeling Morefield inzake Naviva

May 13, 2025

Morefield boekt recordomzet en goed resultaat

May 1, 2025

Forse stijging halfjaarresultaten Morefield Group

Sep 4, 2024

Voortgaande groei Kersten

Aug 1, 2024

AVA Morefield stemt unaniem in met alle agendapunten

Jul 1, 2024

All Morefield Group N.V. news

Morefield Group N.V. on 6ix

Sector: Health care
Industry: Health care services
News releases: 2 in the last 12 months · 14 in all · newest Sep 3, 2026 · oldest 2022

Where Morefield Group N.V. is listed

Listing	Exchange	Country	Currency
Euronext:MORE · Home listing	Euronext	Netherlands	EUR
Aquis:MOREA · This page	Aquis	United Kingdom	EUR
LSE:0QGS	LSE	United Kingdom	EUR
Aquis:MOREA	Aquis	United Kingdom	EUR