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

€0.91 EUR -0.02 (-2.2%)

Close on Oct 20, 2026 · This listing has no price on 6ix; the price shown is the home listing's, EURONEXT:MORE

Past 3 months +3.4% · daily closes, Jul 6, 2026 – Oct 20, 2026, adjusted for splits

Day range: €0.91 – €0.93 EUROct 20, 2026
Volume: 1,845 sharesOct 20, 2026
Market cap: €56.42M EURAt the close on Oct 20, 2026 · price × 62.00M shares outstanding

Prices by listing

Listing	Last	Change	Volume	Open	High	Low	Previous close	Price from
Euronext:MORE · Home	€0.91 EUR	-0.02 (-2.2%)	1,845	€0.93	€0.93	€0.91	€0.93	Close on Oct 20, 2026

Daily closes

Last 3 months, Jul 20, 2026 – Oct 20, 2026 · EURONEXT:MORE · EUR, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Tue, Oct 20	€0.91	-0.02	-2.2%	€0.93	€0.93	€0.91	1,845
Mon, Oct 19	€0.93	+0.01	+1.1%	€0.93	€0.93	€0.92	490
Fri, Oct 16	€0.92	-0.015	-1.6%	€0.905	€0.92	€0.905	770
Thu, Oct 15	€0.935	+0.015	+1.6%	€0.915	€0.935	€0.91	17,382
Wed, Oct 14	€0.92	0.00	0.0%	€0.94	€0.94	€0.92	1,569
Tue, Oct 13	€0.92	-0.01	-1.1%	€0.93	€0.94	€0.92	4,520
Mon, Oct 12	€0.93	-0.015	-1.6%	€0.945	€0.945	€0.92	2,546
Fri, Oct 9	€0.945	-0.005	-0.5%	€0.95	€0.95	€0.92	3,411
Thu, Oct 8	€0.95	+0.03	+3.3%	€0.95	€0.95	€0.95	103
Wed, Oct 7	€0.92	-0.02	-2.1%	€0.95	€0.95	€0.92	21,544
Tue, Oct 6	€0.94	0.00	0.0%	€0.94	€0.95	€0.94	10,540
Mon, Oct 5	€0.94	0.00	0.0%	€0.95	€0.995	€0.93	14,676
Fri, Oct 2	€0.94	-0.01	-1.1%	€0.96	€0.96	€0.94	1,645
Thu, Oct 1	€0.95	-0.04	-4.0%	€0.98	€0.98	€0.95	16,124
Wed, Sep 30	€0.99	-0.005	-0.5%	€0.98	€0.99	€0.98	602
Tue, Sep 29	€0.995	+0.005	+0.5%	€0.99	€0.995	€0.98	638
Mon, Sep 28	€0.99	+0.01	+1.0%	€0.99	€0.99	€0.99	3,887
Fri, Sep 25	€0.98	-0.02	-2.0%	€0.98	€0.98	€0.97	2,866
Thu, Sep 24	€1.00	-0.01	-1.0%	€0.99	€1.00	€0.99	15,366
Wed, Sep 23	€1.01	+0.05	+5.2%	€0.92	€1.01	€0.92	17,943
Tue, Sep 22	€0.96	0.00	0.0%	€0.96	€0.96	€0.91	15,277
Mon, Sep 21	€0.96	0.00	0.0%	€0.95	€0.96	€0.95	2,149
Fri, Sep 18	€0.96	-0.02	-2.0%	€0.98	€0.98	€0.95	9,462
Thu, Sep 17	€0.98	-0.03	-3.0%	€0.96	€0.98	€0.96	455
Wed, Sep 16	€1.01	+0.02	+2.0%	€0.99	€1.02	€0.96	4,111
Tue, Sep 15	€0.99	0.00	0.0%	€0.99	€0.99	€0.99	1,292
Mon, Sep 14	€0.99	+0.02	+2.1%	€0.99	€0.99	€0.99	850
Fri, Sep 11	€0.97	-0.02	-2.0%	€0.97	€0.99	€0.97	3,859
Thu, Sep 10	€0.99	0.00	0.0%	€0.99	€0.99	€0.96	1,756
Wed, Sep 9	€0.99	0.00	0.0%	€0.99	€0.99	€0.99	0
Tue, Sep 8	€0.99	+0.01	+1.0%	€0.99	€0.99	€0.99	155
Mon, Sep 7	€0.98	-0.015	-1.5%	€0.96	€0.98	€0.96	2,410
Fri, Sep 4	€0.995	-0.015	-1.5%	€1.04	€1.04	€0.94	65,559
Thu, Sep 3	€1.01	+0.08	+8.6%	€0.95	€1.04	€0.95	73,542
Wed, Sep 2	€0.93	-0.04	-4.1%	€0.95	€0.95	€0.93	23,500
Tue, Sep 1	€0.97	0.00	0.0%	€0.97	€0.97	€0.97	258
Mon, Aug 31	€0.97	0.00	0.0%	€0.98	€0.98	€0.97	250
Fri, Aug 28	€0.97	0.00	0.0%	€0.97	€0.97	€0.97	53
Thu, Aug 27	€0.97	0.00	0.0%	€0.97	€0.97	€0.97	67
Wed, Aug 26	€0.97	0.00	0.0%	€0.97	€0.97	€0.97	1,458
Tue, Aug 25	€0.97	+0.01	+1.0%	€0.97	€0.97	€0.97	25
Mon, Aug 24	€0.96	+0.02	+2.1%	€0.95	€0.96	€0.95	10,145
Fri, Aug 21	€0.94	-0.01	-1.1%	€0.945	€0.945	€0.94	4,005
Thu, Aug 20	€0.95	-0.01	-1.0%	€0.96	€0.96	€0.95	1,400
Wed, Aug 19	€0.96	+0.005	+0.5%	€0.96	€0.96	€0.96	35
Tue, Aug 18	€0.955	-0.025	-2.6%	€0.98	€0.99	€0.945	14,342
Mon, Aug 17	€0.98	+0.02	+2.1%	€0.97	€0.98	€0.94	2,550
Fri, Aug 14	€0.96	+0.02	+2.1%	€0.94	€1.00	€0.92	35,693
Thu, Aug 13	€0.94	+0.03	+3.3%	€0.94	€0.94	€0.91	7,328
Wed, Aug 12	€0.91	-0.03	-3.2%	€0.92	€0.94	€0.91	30,412
Tue, Aug 11	€0.94	+0.01	+1.1%	€0.91	€0.94	€0.905	19,903
Mon, Aug 10	€0.93	+0.04	+4.5%	€0.865	€0.93	€0.865	2,074
Fri, Aug 7	€0.89	+0.01	+1.1%	€0.89	€0.89	€0.89	25
Thu, Aug 6	€0.88	-0.01	-1.1%	€0.88	€0.88	€0.87	1,028
Wed, Aug 5	€0.89	-0.005	-0.6%	€0.89	€0.89	€0.86	2,446
Tue, Aug 4	€0.895	-0.005	-0.6%	€0.895	€0.895	€0.895	20
Mon, Aug 3	€0.90	0.00	0.0%	€0.90	€0.90	€0.88	769
Fri, Jul 31	€0.90	+0.005	+0.6%	€0.90	€0.90	€0.90	28
Thu, Jul 30	€0.895	+0.01	+1.1%	€0.90	€0.90	€0.875	2,535
Wed, Jul 29	€0.885	-0.015	-1.7%	€0.885	€0.885	€0.885	3,088
Tue, Jul 28	€0.90	0.00	0.0%	€0.88	€0.90	€0.88	6,550
Mon, Jul 27	€0.90	0.00	0.0%	€0.90	€0.90	€0.88	10,550
Fri, Jul 24	€0.90	0.00	0.0%	€0.90	€0.90	€0.90	140
Thu, Jul 23	€0.90	0.00	0.0%	€0.89	€0.90	€0.89	1,777
Wed, Jul 22	€0.90	0.00	0.0%	€0.90	€0.90	€0.90	10
Tue, Jul 21	€0.90	+0.03	+3.4%	€0.90	€0.90	€0.90	19,182
Mon, Jul 20	€0.87	-0.01	-1.1%	€0.90	€0.90	€0.87	3,791

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

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	Aquis	United Kingdom	EUR
LSE:0QGS	LSE	United Kingdom	EUR
Aquis:MOREA · This page	Aquis	United Kingdom	EUR