McDonald's Corporation (BIT:1MCD)
Italy · Delayed Price · Currency is EUR 232.50
-1.20 (-0.51%)
Last updated: Jul 27, 2026, 10:42 AM CET
BIT:1MCD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 232.50 | 232.50 | 232.50 | 232.50 | - | -0.51% | 11 |
| Jul 24, 2026 | 231.80 | 233.20 | 231.80 | 233.70 | 233.70 | 0.82% | 19 |
| Jul 23, 2026 | 231.10 | 231.20 | 229.70 | 231.80 | 231.80 | 0.48% | 137 |
| Jul 22, 2026 | 232.20 | 233.10 | 231.10 | 230.70 | 230.70 | -0.60% | 44 |
| Jul 21, 2026 | 234.60 | 234.60 | 232.00 | 232.10 | 232.10 | -1.19% | 174 |
| Jul 20, 2026 | 235.10 | 236.00 | 234.90 | 234.90 | 234.90 | -1.51% | 22 |
| Jul 17, 2026 | 239.40 | 241.50 | 238.50 | 238.50 | 238.50 | 0.34% | 87 |
| Jul 16, 2026 | 231.90 | 235.90 | 231.90 | 237.70 | 237.70 | 1.19% | 189 |
| Jul 15, 2026 | 235.10 | 236.40 | 234.60 | 234.90 | 234.90 | -0.59% | 80 |
| Jul 14, 2026 | 239.90 | 239.90 | 236.50 | 236.30 | 236.30 | -1.09% | 150 |
| Jul 13, 2026 | 240.90 | 241.00 | 239.70 | 238.90 | 238.90 | -1.28% | 171 |
| Jul 10, 2026 | 243.10 | 244.00 | 241.80 | 242.00 | 242.00 | 0.33% | 49 |
| Jul 9, 2026 | 241.20 | 241.20 | 241.20 | 241.20 | 241.20 | -1.43% | - |
| Jul 8, 2026 | 243.50 | 243.50 | 243.50 | 244.70 | 244.70 | -1.37% | 1 |
| Jul 7, 2026 | 244.60 | 250.50 | 244.40 | 248.10 | 248.10 | 3.33% | 225 |
| Jul 6, 2026 | 245.30 | 246.10 | 245.30 | 240.10 | 240.10 | -1.56% | 71 |
| Jul 3, 2026 | 245.20 | 253.20 | 242.80 | 243.90 | 243.90 | 1.71% | 128 |
| Jul 2, 2026 | 236.30 | 237.00 | 236.00 | 239.80 | 239.80 | 1.18% | 62 |
| Jul 1, 2026 | 238.60 | 238.60 | 236.00 | 237.00 | 237.00 | 0.55% | 176 |
| Jun 30, 2026 | 234.20 | 236.00 | 234.20 | 235.70 | 235.70 | 1.03% | 221 |
| Jun 29, 2026 | 237.30 | 238.00 | 233.20 | 233.30 | 233.30 | -1.64% | 105 |
| Jun 26, 2026 | 234.00 | 234.00 | 232.00 | 237.20 | 237.20 | 0.38% | 105 |
| Jun 25, 2026 | 241.30 | 241.30 | 236.00 | 236.30 | 236.30 | -2.40% | 343 |
| Jun 24, 2026 | 239.70 | 241.10 | 239.40 | 242.10 | 242.10 | 1.25% | 95 |
| Jun 23, 2026 | 238.50 | 240.00 | 237.50 | 239.10 | 239.10 | -0.42% | 214 |
| Jun 22, 2026 | 243.70 | 244.60 | 239.00 | 240.10 | 240.10 | -1.52% | 365 |
| Jun 19, 2026 | 243.60 | 245.10 | 243.50 | 243.80 | 243.80 | -0.65% | 53 |
| Jun 18, 2026 | 246.70 | 247.50 | 245.40 | 245.40 | 245.40 | -0.41% | 15 |
| Jun 17, 2026 | 248.00 | 248.70 | 246.90 | 246.40 | 246.40 | -0.56% | 44 |
| Jun 16, 2026 | 246.50 | 248.90 | 246.50 | 247.80 | 247.80 | 0.45% | 70 |
| Jun 15, 2026 | 244.50 | 246.40 | 244.40 | 246.70 | 246.70 | -0.48% | 91 |
| Jun 12, 2026 | 246.00 | 247.90 | 245.70 | 247.90 | 247.90 | 1.02% | 141 |
| Jun 11, 2026 | 245.30 | 245.30 | 244.20 | 245.40 | 245.40 | -1.01% | 60 |
| Jun 10, 2026 | 245.50 | 247.90 | 245.00 | 247.90 | 247.90 | 1.60% | 164 |
| Jun 9, 2026 | 241.10 | 241.10 | 239.70 | 244.00 | 244.00 | 1.29% | 32 |
| Jun 8, 2026 | 242.10 | 242.10 | 241.50 | 240.90 | 240.90 | -0.25% | 37 |
| Jun 5, 2026 | 235.30 | 240.30 | 235.00 | 241.50 | 241.50 | 2.42% | 106 |
| Jun 4, 2026 | 236.60 | 239.00 | 235.80 | 235.80 | 235.80 | -0.46% | 148 |
| Jun 3, 2026 | 238.30 | 238.80 | 237.00 | 236.90 | 236.90 | - | 585 |
| Jun 2, 2026 | 235.70 | 237.10 | 235.00 | 236.90 | 236.90 | -2.99% | 207 |
| Jun 1, 2026 | 263.30 | 263.30 | 229.30 | 244.20 | 244.20 | 2.69% | 177 |
| May 29, 2026 | 239.50 | 239.50 | 238.50 | 239.40 | 237.81 | 0.25% | 82 |
| May 28, 2026 | 243.00 | 243.00 | 238.80 | 238.80 | 237.21 | -1.77% | 143 |
| May 27, 2026 | 243.40 | 243.70 | 243.40 | 243.10 | 241.48 | 0.58% | 5 |
| May 26, 2026 | 243.60 | 243.60 | 241.70 | 241.70 | 240.09 | -1.02% | 7 |
| May 25, 2026 | 245.10 | 245.30 | 243.50 | 244.20 | 242.58 | 0.74% | 147 |
| May 22, 2026 | 245.00 | 245.90 | 242.50 | 242.40 | 240.79 | -0.57% | 164 |
| May 21, 2026 | 242.30 | 243.90 | 242.30 | 243.80 | 242.18 | 1.37% | 14 |
| May 20, 2026 | 242.70 | 242.70 | 240.00 | 240.50 | 238.90 | -1.47% | 88 |
| May 19, 2026 | 243.50 | 246.00 | 242.00 | 244.10 | 242.48 | 1.24% | 245 |