McBride plc (FRA:10W)
Germany · Delayed Price · Currency is EUR 1.820
+0.020 (1.11%)
Last updated: Feb 20, 2026, 9:37 PM CET
McBride Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |