McBride plc (FRA:10W)
Germany · Delayed Price · Currency is EUR 1.540
0.00 (0.00%)
At close: Mar 27, 2026
FRA:10W Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| Mar 26, 2026 | 1.53 | 1.54 | 1.53 | 1.54 | 1.54 | 0.65% | - |
| Mar 25, 2026 | 1.50 | 1.53 | 1.50 | 1.53 | 1.53 | 1.32% | - |
| Mar 24, 2026 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | 1.34% | - |
| Mar 23, 2026 | 1.52 | 1.52 | 1.49 | 1.49 | 1.49 | -1.97% | - |
| Mar 20, 2026 | 1.53 | 1.53 | 1.52 | 1.52 | 1.52 | -0.65% | - |
| Mar 19, 2026 | 1.55 | 1.55 | 1.53 | 1.53 | 1.53 | -1.29% | - |
| Mar 18, 2026 | 1.56 | 1.56 | 1.55 | 1.55 | 1.55 | -0.64% | - |
| Mar 17, 2026 | 1.58 | 1.58 | 1.56 | 1.56 | 1.56 | -0.64% | - |
| Mar 16, 2026 | 1.56 | 1.57 | 1.56 | 1.57 | 1.57 | 0.64% | - |
| Mar 13, 2026 | 1.57 | 1.64 | 1.56 | 1.56 | 1.56 | -0.64% | 1,200 |
| Mar 12, 2026 | 1.62 | 1.62 | 1.57 | 1.57 | 1.57 | -3.09% | - |
| Mar 11, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Mar 10, 2026 | 1.59 | 1.62 | 1.59 | 1.62 | 1.62 | 1.89% | - |
| Mar 9, 2026 | 1.65 | 1.65 | 1.59 | 1.59 | 1.59 | -3.64% | - |
| Mar 6, 2026 | 1.64 | 1.65 | 1.64 | 1.65 | 1.65 | 0.61% | - |
| Mar 5, 2026 | 1.67 | 1.67 | 1.64 | 1.64 | 1.64 | -1.80% | - |
| Mar 4, 2026 | 1.69 | 1.69 | 1.67 | 1.67 | 1.67 | -1.18% | - |
| Mar 3, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Mar 2, 2026 | 1.70 | 1.70 | 1.69 | 1.69 | 1.69 | -0.59% | - |
| Feb 27, 2026 | 1.69 | 1.70 | 1.69 | 1.70 | 1.70 | 0.59% | - |
| Feb 26, 2026 | 1.67 | 1.69 | 1.67 | 1.69 | 1.69 | 1.20% | - |
| Feb 25, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -0.60% | - |
| Feb 24, 2026 | 1.83 | 1.83 | 1.68 | 1.68 | 1.68 | -7.69% | - |
| Feb 23, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | - |
| Feb 20, 2026 | 1.80 | 1.82 | 1.80 | 1.82 | 1.82 | 1.11% | - |
| Feb 19, 2026 | 1.82 | 1.82 | 1.80 | 1.80 | 1.80 | -1.64% | - |
| Feb 18, 2026 | 1.80 | 1.83 | 1.80 | 1.83 | 1.83 | 1.67% | - |
| Feb 17, 2026 | 1.74 | 1.80 | 1.74 | 1.80 | 1.80 | 3.45% | - |
| Feb 16, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | - |
| Feb 13, 2026 | 1.71 | 1.74 | 1.71 | 1.74 | 1.74 | 1.16% | - |
| Feb 12, 2026 | 1.71 | 1.81 | 1.71 | 1.72 | 1.72 | 0.58% | 1,500 |
| Feb 11, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | - |
| Feb 10, 2026 | 1.68 | 1.71 | 1.68 | 1.71 | 1.71 | 1.79% | - |
| Feb 9, 2026 | 1.74 | 1.74 | 1.68 | 1.68 | 1.68 | -3.45% | - |
| Feb 6, 2026 | 1.72 | 1.74 | 1.72 | 1.74 | 1.74 | 1.16% | - |
| Feb 5, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | - |
| Feb 4, 2026 | 1.70 | 1.72 | 1.70 | 1.72 | 1.72 | 1.18% | - |
| Feb 3, 2026 | 1.74 | 1.74 | 1.70 | 1.70 | 1.70 | -1.73% | - |
| Feb 2, 2026 | 1.77 | 1.88 | 1.73 | 1.73 | 1.73 | -2.26% | 40 |
| 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% | - |