McDonald's Corporation (BIT:1MCD)
Italy · Delayed Price · Currency is EUR 207.60
-4.10 (-1.94%)
At close: Sep 25, 2026
BIT:1MCD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 209.30 | 210.30 | 207.10 | 207.60 | - | -1.94% | 4,327 |
| Sep 24, 2026 | 210.00 | 213.50 | 209.80 | 211.70 | 211.70 | 1.97% | 470 |
| Sep 23, 2026 | 220.00 | 222.00 | 207.60 | 207.60 | 207.60 | -5.21% | 865 |
| Sep 22, 2026 | 217.00 | 219.10 | 217.00 | 219.00 | 219.00 | 1.25% | 232 |
| Sep 21, 2026 | 217.40 | 217.90 | 215.40 | 216.30 | 216.30 | -0.83% | 470 |
| Sep 18, 2026 | 216.90 | 218.10 | 216.40 | 218.10 | 218.10 | 0.32% | 193 |
| Sep 17, 2026 | 218.00 | 218.30 | 217.10 | 217.40 | 217.40 | 0.05% | 428 |
| Sep 16, 2026 | 219.50 | 219.80 | 214.30 | 217.30 | 217.30 | -1.98% | 321 |
| Sep 15, 2026 | 223.00 | 224.20 | 221.50 | 221.70 | 221.70 | -0.72% | 166 |
| Sep 14, 2026 | 220.40 | 224.20 | 219.50 | 223.30 | 223.30 | 2.34% | 130 |
| Sep 11, 2026 | 219.90 | 219.90 | 218.00 | 218.20 | 218.20 | 0.09% | 27 |
| Sep 10, 2026 | 221.90 | 221.90 | 216.80 | 218.00 | 218.00 | -0.14% | 167 |
| Sep 9, 2026 | 220.60 | 221.50 | 218.30 | 218.30 | 218.30 | -0.86% | 182 |
| Sep 8, 2026 | 221.10 | 221.30 | 219.00 | 220.20 | 220.20 | -0.94% | 247 |
| Sep 7, 2026 | 225.80 | 225.80 | 220.00 | 222.30 | 222.30 | 0.45% | 170 |
| Sep 4, 2026 | 226.20 | 226.20 | 221.00 | 221.30 | 221.30 | -0.45% | 63 |
| Sep 3, 2026 | 226.00 | 226.80 | 221.00 | 222.30 | 222.30 | -1.81% | 291 |
| Sep 2, 2026 | 229.10 | 229.10 | 225.50 | 226.40 | 226.40 | 0.40% | 72 |
| Sep 1, 2026 | 229.50 | 229.50 | 225.30 | 225.50 | 225.50 | -2.51% | 79 |
| Aug 31, 2026 | 238.20 | 238.20 | 216.70 | 231.30 | 231.30 | 2.08% | 41 |
| Aug 28, 2026 | 231.60 | 232.20 | 226.00 | 228.20 | 226.60 | 0.88% | 144 |
| Aug 27, 2026 | 229.40 | 229.40 | 226.00 | 226.20 | 224.61 | -1.44% | 285 |
| Aug 26, 2026 | 230.90 | 230.90 | 229.50 | 229.50 | 227.89 | -0.82% | 119 |
| Aug 25, 2026 | 233.50 | 234.00 | 231.40 | 231.40 | 229.77 | -0.86% | 32 |
| Aug 24, 2026 | 233.60 | 233.60 | 233.30 | 233.40 | 231.76 | 0.91% | 77 |
| Aug 21, 2026 | 231.20 | 231.70 | 229.80 | 231.30 | 229.68 | -0.17% | 43 |
| Aug 20, 2026 | 228.80 | 231.70 | 228.30 | 231.70 | 230.07 | 0.04% | 176 |
| Aug 19, 2026 | 230.60 | 231.60 | 229.90 | 231.60 | 229.97 | -0.17% | 14 |
| Aug 18, 2026 | 230.50 | 232.00 | 229.60 | 232.00 | 230.37 | 0.69% | 83 |
| Aug 17, 2026 | 234.80 | 235.70 | 229.90 | 230.40 | 228.78 | -2.91% | 184 |
| Aug 14, 2026 | 236.00 | 237.30 | 235.90 | 237.30 | 235.63 | 0.04% | 73 |
| Aug 13, 2026 | 239.30 | 240.60 | 237.80 | 237.20 | 235.53 | 0.04% | 197 |
| Aug 12, 2026 | 237.80 | 237.80 | 232.80 | 237.10 | 235.43 | 0.72% | 25 |
| Aug 11, 2026 | 236.80 | 237.50 | 235.40 | 235.40 | 233.75 | -0.59% | 73 |
| Aug 10, 2026 | 237.80 | 237.80 | 236.00 | 236.80 | 235.14 | -0.38% | 113 |
| Aug 7, 2026 | 240.00 | 240.00 | 238.00 | 237.70 | 236.03 | - | 80 |
| Aug 6, 2026 | 238.40 | 238.40 | 236.00 | 237.70 | 236.03 | 0.08% | 135 |
| Aug 5, 2026 | 233.30 | 236.90 | 232.40 | 237.50 | 235.83 | 1.45% | 226 |
| Aug 4, 2026 | 233.20 | 235.70 | 221.30 | 234.10 | 232.46 | -0.30% | 655 |
| Aug 3, 2026 | 235.90 | 238.30 | 234.80 | 234.80 | 233.15 | 0.17% | 138 |
| Jul 31, 2026 | 234.00 | 234.40 | 232.00 | 234.40 | 232.75 | 0.82% | 135 |
| Jul 30, 2026 | 237.80 | 237.80 | 232.10 | 232.50 | 230.87 | -2.72% | 7 |
| Jul 29, 2026 | 239.60 | 241.40 | 238.00 | 239.00 | 237.32 | -1.81% | 48 |
| Jul 28, 2026 | 238.70 | 244.10 | 238.70 | 243.40 | 241.69 | 2.35% | 87 |
| Jul 27, 2026 | 232.50 | 238.20 | 232.50 | 237.80 | 236.13 | 1.75% | 77 |
| Jul 24, 2026 | 231.80 | 233.20 | 231.80 | 233.70 | 232.06 | 0.82% | 19 |
| Jul 23, 2026 | 231.10 | 231.20 | 229.70 | 231.80 | 230.17 | 0.48% | 137 |
| Jul 22, 2026 | 232.20 | 233.10 | 231.10 | 230.70 | 229.08 | -0.60% | 44 |
| Jul 21, 2026 | 234.60 | 234.60 | 232.00 | 232.10 | 230.47 | -1.19% | 174 |
| Jul 20, 2026 | 235.10 | 236.00 | 234.90 | 234.90 | 233.25 | -1.51% | 22 |