Skip to main content
logo
Macy's, Inc. (BIT:1FDO)
Italy flag Italy · Delayed Price · Currency is EUR
18.80
-0.74 (-3.77%)
At close: Dec 4, 2025

Macy's Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202519.8119.8119.8119.8119.815.34%-
Dec 4, 202518.8018.8018.8018.8018.80-3.77%-
Dec 3, 202519.9019.9019.9019.5419.541.15%149
Dec 2, 202519.6419.6419.2519.3219.32-1.10%3,000
Dec 1, 202519.2019.2019.2019.5319.530.95%2,000
Nov 28, 202519.3519.3519.3519.3519.35-0.50%-
Nov 27, 202519.4519.4519.4519.4519.45-0.63%-
Nov 26, 202519.6119.6219.6119.5719.575.22%1,000
Nov 25, 202518.6018.6018.6018.6018.606.99%-
Nov 24, 202517.3817.3817.3817.3817.380.96%-
Nov 21, 202517.2217.2217.2217.2217.221.29%-
Nov 20, 202517.0017.0017.0017.0017.000.52%-
Nov 19, 202516.9416.9416.9416.9116.910.97%300
Nov 18, 202516.7516.7516.7516.7516.75-0.86%-
Nov 17, 202516.8916.8916.8916.8916.89-2.14%-
Nov 14, 202517.1117.1117.1117.2617.26-2.54%1,000
Nov 13, 202517.7117.7117.7117.7117.71-0.85%-
Nov 12, 202517.8717.8717.8717.8717.870.78%-
Nov 11, 202517.7317.7317.7317.7317.73-0.77%-
Nov 10, 202517.8717.8717.8717.8717.872.42%-
Nov 7, 202517.8417.8417.8417.4417.44-0.86%239
Nov 6, 202518.0218.0418.0017.6017.600.83%2,169
Nov 5, 202517.0217.0217.0217.4517.453.06%550
Nov 4, 202517.1217.1216.8516.9316.93-1.65%409
Nov 3, 202517.2217.2217.2217.2217.222.48%-
Oct 31, 202516.8016.8016.8016.8016.80-2.07%-
Oct 30, 202517.1617.1617.1617.1617.160.67%-
Oct 29, 202517.0417.0417.0417.0417.042.02%-
Oct 28, 202516.7116.7116.7116.7116.710.72%-
Oct 27, 202516.5916.5916.5916.5916.591.90%-
Oct 24, 202516.2816.2816.2816.2816.28-0.54%-
Oct 23, 202516.3616.3616.3616.3616.362.34%-
Oct 22, 202515.9915.9915.9915.9915.991.43%-
Oct 21, 202515.7615.7615.7615.7615.762.86%-
Oct 20, 202515.3315.3315.3315.3315.330.71%-
Oct 17, 202515.2215.2215.2215.2215.22-1.31%-
Oct 16, 202515.4215.4215.4215.4215.42-0.34%-
Oct 15, 202515.4715.4715.4715.4715.471.47%-
Oct 14, 202515.2515.2515.2515.2515.251.95%-
Oct 13, 202514.4014.4014.4014.9614.964.37%430
Oct 10, 202514.3314.3314.3314.3314.33-5.31%-
Oct 9, 202515.1315.1315.1315.1315.13-0.84%-
Oct 8, 202515.2615.2615.2615.2615.26-0.79%-
Oct 7, 202515.3815.3815.3815.3815.38-1.18%-
Oct 6, 202515.5715.5715.5715.5715.571.21%-
Oct 3, 202515.3815.3815.3815.3815.380.43%-
Oct 2, 202515.3215.3215.3215.3215.321.00%-
Oct 1, 202515.1615.1615.1615.1615.160.48%-
Sep 30, 202515.0915.0915.0915.0915.09-2.13%-
Sep 29, 202515.4215.4215.4215.4215.423.25%-