Macy's, Inc. (BIT:1FDO)
Italy · Delayed Price · Currency is EUR 14.68
0.00 (0.00%)
At close: Sep 19, 2025
Macy's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | -0.50% | - |
| Sep 18, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | -0.05% | - |
| Sep 17, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 1.83% | - |
| Sep 16, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 0.31% | 280 |
| Sep 15, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | -1.19% | - |
| Sep 12, 2025 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | - | - |
| Sep 11, 2025 | 14.66 | 14.66 | 14.66 | 14.81 | 14.66 | 1.65% | - |
| Sep 10, 2025 | 14.42 | 14.42 | 14.42 | 14.57 | 14.42 | -1.27% | - |
| Sep 9, 2025 | 14.61 | 14.61 | 14.61 | 14.76 | 14.61 | 2.07% | - |
| Sep 8, 2025 | 14.69 | 14.69 | 14.40 | 14.46 | 14.31 | -1.90% | 37 |
| Sep 5, 2025 | 14.56 | 14.79 | 14.56 | 14.74 | 14.59 | 3.98% | 80 |
| Sep 4, 2025 | 13.73 | 14.34 | 13.73 | 14.18 | 14.03 | 5.24% | 903 |
| Sep 3, 2025 | 11.65 | 13.87 | 11.58 | 13.47 | 13.33 | 18.20% | 1,100 |
| Sep 2, 2025 | 11.28 | 11.28 | 11.28 | 11.40 | 11.28 | 1.26% | - |
| Sep 1, 2025 | 11.14 | 11.14 | 11.14 | 11.25 | 11.14 | -0.27% | - |
| Aug 29, 2025 | 11.17 | 11.17 | 11.17 | 11.28 | 11.17 | -1.59% | - |
| Aug 28, 2025 | 11.35 | 11.35 | 11.35 | 11.47 | 11.35 | -1.51% | - |
| Aug 27, 2025 | 11.73 | 11.74 | 11.68 | 11.64 | 11.52 | 0.78% | 2,845 |
| Aug 26, 2025 | 11.43 | 11.43 | 11.43 | 11.55 | 11.43 | 2.18% | - |
| Aug 25, 2025 | 11.19 | 11.19 | 11.19 | 11.31 | 11.19 | -1.21% | - |
| Aug 22, 2025 | 11.32 | 11.32 | 11.32 | 11.44 | 11.32 | 3.89% | - |
| Aug 21, 2025 | 11.10 | 11.10 | 11.10 | 11.02 | 10.90 | -0.61% | 895 |
| Aug 20, 2025 | 11.23 | 11.23 | 11.23 | 11.08 | 10.97 | -1.55% | 777 |
| Aug 19, 2025 | 11.14 | 11.14 | 11.14 | 11.26 | 11.14 | -0.20% | - |
| Aug 18, 2025 | 10.89 | 10.89 | 10.89 | 11.28 | 11.16 | 1.95% | 200 |
| Aug 14, 2025 | 10.95 | 10.95 | 10.95 | 11.06 | 10.95 | -0.27% | - |
| Aug 13, 2025 | 10.98 | 10.98 | 10.98 | 11.09 | 10.98 | 1.69% | - |
| Aug 12, 2025 | 10.80 | 10.80 | 10.80 | 10.91 | 10.80 | 4.84% | - |
| Aug 11, 2025 | 10.44 | 10.44 | 10.44 | 10.41 | 10.30 | 1.19% | 55 |
| Aug 8, 2025 | 10.61 | 10.61 | 10.42 | 10.28 | 10.18 | -0.66% | 310 |
| Aug 7, 2025 | 10.50 | 10.50 | 10.40 | 10.35 | 10.24 | -1.69% | 310 |
| Aug 6, 2025 | 10.42 | 10.42 | 10.42 | 10.53 | 10.42 | 2.93% | - |
| Aug 5, 2025 | 10.12 | 10.12 | 10.12 | 10.23 | 10.12 | -1.94% | - |
| Aug 4, 2025 | 10.32 | 10.32 | 10.32 | 10.43 | 10.32 | -2.01% | - |
| Aug 1, 2025 | 10.53 | 10.53 | 10.53 | 10.65 | 10.53 | -4.43% | - |
| Jul 31, 2025 | 11.02 | 11.02 | 11.02 | 11.14 | 11.02 | -2.14% | - |
| Jul 30, 2025 | 11.27 | 11.27 | 11.27 | 11.38 | 11.27 | -1.42% | - |
| Jul 29, 2025 | 11.43 | 11.43 | 11.43 | 11.55 | 11.43 | -0.89% | - |
| Jul 28, 2025 | 11.25 | 11.25 | 11.25 | 11.65 | 11.53 | 5.31% | 550 |
| Jul 25, 2025 | 10.95 | 10.95 | 10.95 | 11.06 | 10.95 | 1.84% | - |
| Jul 24, 2025 | 10.75 | 10.75 | 10.75 | 10.86 | 10.75 | -1.36% | - |
| Jul 23, 2025 | 10.90 | 10.90 | 10.90 | 11.01 | 10.90 | 1.57% | - |
| Jul 22, 2025 | 10.18 | 10.18 | 10.18 | 10.84 | 10.73 | 4.17% | 200 |
| Jul 21, 2025 | 10.30 | 10.30 | 10.30 | 10.41 | 10.30 | 2.18% | - |
| Jul 18, 2025 | 10.30 | 10.30 | 10.30 | 10.19 | 10.08 | -0.86% | 1 |
| Jul 17, 2025 | 10.17 | 10.17 | 10.17 | 10.28 | 10.17 | 0.41% | - |
| Jul 16, 2025 | 10.13 | 10.13 | 10.13 | 10.23 | 10.13 | -2.53% | - |
| Jul 15, 2025 | 10.39 | 10.39 | 10.39 | 10.50 | 10.39 | -2.14% | - |
| Jul 14, 2025 | 10.62 | 10.62 | 10.62 | 10.73 | 10.62 | 0.60% | - |
| Jul 11, 2025 | 10.55 | 10.55 | 10.55 | 10.67 | 10.55 | -3.07% | - |