McBride plc (FRA:10W)
Germany · Delayed Price · Currency is EUR 1.620
+0.030 (1.89%)
Last updated: Dec 19, 2025, 1:22 PM CET
McBride Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Nov 13, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Nov 12, 2025 | 1.23 | 1.23 | 1.21 | 1.21 | 1.21 | -1.63% | - |
| Nov 11, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.81% | - |
| Nov 10, 2025 | 1.23 | 1.32 | 1.23 | 1.24 | 1.24 | 0.81% | 1,501 |
| Nov 7, 2025 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | -0.81% | - |
| Nov 6, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.81% | - |
| Nov 5, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -2.38% | - |
| Nov 4, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.79% | - |
| Nov 3, 2025 | 1.28 | 1.37 | 1.27 | 1.27 | 1.27 | -0.78% | 200 |
| Oct 31, 2025 | 1.22 | 1.28 | 1.22 | 1.28 | 1.28 | 4.92% | - |
| Oct 30, 2025 | 1.28 | 1.28 | 1.22 | 1.22 | 1.22 | -4.69% | 6,961 |
| Oct 29, 2025 | 1.30 | 1.30 | 1.28 | 1.28 | 1.25 | -2.29% | - |
| Oct 28, 2025 | 1.35 | 1.35 | 1.31 | 1.31 | 1.28 | -2.96% | - |
| Oct 27, 2025 | 1.39 | 1.39 | 1.35 | 1.35 | 1.31 | -2.17% | - |
| Oct 24, 2025 | 1.36 | 1.38 | 1.36 | 1.38 | 1.34 | 1.47% | - |
| Oct 23, 2025 | 1.34 | 1.36 | 1.34 | 1.36 | 1.32 | 1.49% | - |
| Oct 22, 2025 | 1.35 | 1.35 | 1.34 | 1.34 | 1.30 | -0.74% | - |
| Oct 21, 2025 | 1.37 | 1.37 | 1.35 | 1.35 | 1.31 | -2.17% | - |
| Oct 20, 2025 | 1.37 | 1.38 | 1.37 | 1.38 | 1.34 | 0.73% | - |
| Oct 17, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.33 | - | - |
| Oct 16, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.33 | - | - |
| Oct 15, 2025 | 1.35 | 1.37 | 1.35 | 1.37 | 1.33 | 1.48% | - |
| Oct 14, 2025 | 1.37 | 1.37 | 1.35 | 1.35 | 1.31 | -2.17% | - |
| Oct 13, 2025 | 1.37 | 1.38 | 1.37 | 1.38 | 1.34 | 0.73% | - |