McBride plc (FRA:10W)
Germany · Delayed Price · Currency is EUR 1.740
0.00 (0.00%)
Last updated: Jan 30, 2026, 8:03 AM CET
McBride Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1.74 | 1.77 | 1.74 | 1.77 | 1.77 | 1.72% | - |
| Jan 29, 2026 | 1.72 | 1.74 | 1.72 | 1.74 | 1.74 | 1.16% | - |
| Jan 28, 2026 | 1.69 | 1.72 | 1.69 | 1.72 | 1.72 | 1.78% | - |
| Jan 27, 2026 | 1.60 | 1.76 | 1.60 | 1.69 | 1.69 | 5.62% | 2,965 |
| Jan 26, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Jan 23, 2026 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | -0.62% | - |
| Jan 22, 2026 | 1.55 | 1.61 | 1.55 | 1.61 | 1.61 | 3.87% | - |
| Jan 21, 2026 | 1.56 | 1.56 | 1.55 | 1.55 | 1.55 | -0.64% | - |
| Jan 20, 2026 | 1.58 | 1.58 | 1.56 | 1.56 | 1.56 | -1.27% | - |
| Jan 19, 2026 | 1.60 | 1.60 | 1.58 | 1.58 | 1.58 | -1.25% | - |
| Jan 16, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Jan 15, 2026 | 1.62 | 1.62 | 1.60 | 1.60 | 1.60 | -1.23% | - |
| Jan 14, 2026 | 1.55 | 1.62 | 1.55 | 1.62 | 1.62 | 4.52% | - |
| Jan 13, 2026 | 1.60 | 1.60 | 1.55 | 1.55 | 1.55 | -3.13% | - |
| Jan 12, 2026 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | -0.62% | - |
| Jan 9, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Jan 8, 2026 | 1.60 | 1.61 | 1.60 | 1.61 | 1.61 | 0.63% | - |
| Jan 7, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Jan 6, 2026 | 1.57 | 1.60 | 1.57 | 1.60 | 1.60 | 2.56% | - |
| Jan 5, 2026 | 1.60 | 1.60 | 1.56 | 1.56 | 1.56 | -2.50% | - |
| Jan 2, 2026 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | -3.03% | - |
| Dec 30, 2025 | 1.53 | 1.65 | 1.53 | 1.65 | 1.65 | 7.84% | - |
| Dec 29, 2025 | 1.53 | 1.61 | 1.53 | 1.53 | 1.53 | -1.29% | 63 |
| Dec 23, 2025 | 1.57 | 1.57 | 1.55 | 1.55 | 1.55 | -1.27% | - |
| Dec 22, 2025 | 1.57 | 1.64 | 1.57 | 1.57 | 1.57 | - | 177 |
| Dec 19, 2025 | 1.59 | 1.62 | 1.57 | 1.57 | 1.57 | -1.26% | 2,591 |
| Dec 18, 2025 | 1.55 | 1.59 | 1.55 | 1.59 | 1.59 | 2.58% | - |
| Dec 17, 2025 | 1.51 | 1.55 | 1.51 | 1.55 | 1.55 | 1.97% | - |
| Dec 16, 2025 | 1.51 | 1.52 | 1.51 | 1.52 | 1.52 | 0.66% | - |
| Dec 15, 2025 | 1.46 | 1.58 | 1.46 | 1.51 | 1.51 | 3.42% | 20 |
| Dec 12, 2025 | 1.40 | 1.46 | 1.40 | 1.46 | 1.46 | 4.29% | - |
| Dec 11, 2025 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | 0.72% | - |
| Dec 10, 2025 | 1.33 | 1.39 | 1.33 | 1.39 | 1.39 | 4.51% | - |
| Dec 9, 2025 | 1.31 | 1.33 | 1.31 | 1.33 | 1.33 | 1.53% | - |
| Dec 8, 2025 | 1.34 | 1.34 | 1.31 | 1.31 | 1.31 | -2.24% | - |
| Dec 5, 2025 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | 0.75% | - |
| Dec 4, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Dec 3, 2025 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | 0.76% | - |
| Dec 2, 2025 | 1.35 | 1.35 | 1.32 | 1.32 | 1.32 | -2.22% | - |
| Dec 1, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Nov 28, 2025 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | -0.74% | - |
| Nov 27, 2025 | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | -0.73% | - |
| Nov 26, 2025 | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | 0.74% | - |
| Nov 25, 2025 | 1.39 | 1.48 | 1.36 | 1.36 | 1.36 | -9.33% | 1,717 |
| Nov 24, 2025 | 1.39 | 1.50 | 1.39 | 1.50 | 1.50 | 7.91% | 337 |
| Nov 21, 2025 | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | 0.72% | - |
| Nov 20, 2025 | 1.20 | 1.38 | 1.20 | 1.38 | 1.38 | 15.00% | - |
| Nov 19, 2025 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | 1.69% | - |
| Nov 18, 2025 | 1.22 | 1.22 | 1.18 | 1.18 | 1.18 | -3.28% | - |
| Nov 17, 2025 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | 0.83% | - |