Macy's, Inc. (BIT:1FDO)
Italy · Delayed Price · Currency is EUR 16.80
0.00 (0.00%)
Last updated: May 8, 2026, 9:00 AM CET
BIT:1FDO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 1.23% | - |
| May 7, 2026 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | -2.86% | - |
| May 6, 2026 | 16.85 | 16.85 | 16.85 | 16.80 | 16.80 | 2.50% | 65 |
| May 5, 2026 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | -1.80% | - |
| May 4, 2026 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | -0.48% | - |
| Apr 30, 2026 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | 1.30% | - |
| Apr 29, 2026 | 16.66 | 16.66 | 16.64 | 16.55 | 16.55 | -2.62% | 293 |
| Apr 28, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -0.21% | - |
| Apr 27, 2026 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | -0.70% | - |
| Apr 24, 2026 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | -0.64% | - |
| Apr 23, 2026 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | 1.35% | - |
| Apr 22, 2026 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | -0.93% | - |
| Apr 21, 2026 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | 2.96% | - |
| Apr 20, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 1.34% | - |
| Apr 17, 2026 | 16.65 | 16.65 | 16.65 | 16.48 | 16.48 | 1.54% | 25 |
| Apr 16, 2026 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | -0.46% | - |
| Apr 15, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -0.40% | - |
| Apr 14, 2026 | 16.04 | 16.04 | 16.04 | 16.37 | 16.37 | 1.77% | 293 |
| Apr 13, 2026 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 0.16% | - |
| Apr 10, 2026 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | 0.44% | - |
| Apr 9, 2026 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | 1.75% | - |
| Apr 8, 2026 | 16.01 | 16.01 | 16.01 | 15.71 | 15.71 | 0.83% | 3 |
| Apr 7, 2026 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 1.18% | - |
| Apr 2, 2026 | 15.31 | 15.31 | 15.31 | 15.40 | 15.40 | -1.29% | 65 |
| Apr 1, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -0.32% | - |
| Mar 31, 2026 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 0.55% | - |
| Mar 30, 2026 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | -0.08% | - |
| Mar 27, 2026 | 15.80 | 15.80 | 15.80 | 15.58 | 15.58 | -1.68% | 10 |
| Mar 26, 2026 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | -2.45% | - |
| Mar 25, 2026 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | 1.30% | - |
| Mar 24, 2026 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 3.67% | - |
| Mar 23, 2026 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 0.29% | - |
| Mar 20, 2026 | 15.65 | 15.65 | 15.65 | 15.42 | 15.42 | 0.52% | 150 |
| Mar 19, 2026 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 0.93% | - |
| Mar 18, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 2.16% | - |
| Mar 17, 2026 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | -0.67% | - |
| Mar 16, 2026 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 0.89% | - |
| Mar 13, 2026 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | -1.38% | - |
| Mar 12, 2026 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | -1.71% | - |
| Mar 11, 2026 | 15.31 | 15.31 | 15.31 | 15.31 | 15.15 | -3.61% | - |
| Mar 10, 2026 | 15.89 | 15.89 | 15.89 | 15.89 | 15.72 | 5.22% | - |
| Mar 9, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 14.94 | -3.29% | - |
| Mar 6, 2026 | 15.61 | 15.61 | 15.61 | 15.61 | 15.45 | -5.54% | - |
| Mar 5, 2026 | 16.53 | 16.53 | 16.53 | 16.53 | 16.35 | 0.02% | - |
| Mar 4, 2026 | 15.55 | 15.55 | 15.55 | 16.53 | 16.35 | 7.08% | 12 |
| Mar 3, 2026 | 16.08 | 16.08 | 16.02 | 15.43 | 15.27 | -3.63% | 1,334 |
| Mar 2, 2026 | 16.02 | 16.02 | 16.02 | 16.02 | 15.84 | -5.05% | - |
| Feb 27, 2026 | 16.87 | 16.87 | 16.87 | 16.87 | 16.69 | -2.40% | - |
| Feb 26, 2026 | 17.28 | 17.28 | 17.28 | 17.28 | 17.10 | 1.22% | - |
| Feb 25, 2026 | 17.07 | 17.07 | 17.07 | 17.07 | 16.89 | -3.21% | - |