McBride plc (FRA:10W)
Germany · Delayed Price · Currency is EUR 2.060
-0.020 (-0.96%)
Last updated: Oct 23, 2026, 9:43 PM CEST
FRA:10W Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -0.96% | 1,084 |
| Oct 22, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -0.95% | - |
| Oct 21, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 1.94% | - |
| Oct 20, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Oct 19, 2026 | 2.08 | 2.08 | 2.06 | 2.06 | 2.06 | -0.96% | - |
| Oct 16, 2026 | 2.04 | 2.08 | 2.04 | 2.08 | 2.08 | 1.96% | - |
| Oct 15, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -0.97% | - |
| Oct 14, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 3.00% | - |
| Oct 13, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Oct 12, 2026 | 1.99 | 2.16 | 1.99 | 2.00 | 2.00 | 2.04% | 1,084 |
| Oct 9, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -1.01% | - |
| Oct 8, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 0.51% | - |
| Oct 7, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 0.51% | - |
| Oct 6, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | - |
| Oct 5, 2026 | 1.97 | 1.97 | 1.96 | 1.96 | 1.96 | - | - |
| Oct 2, 2026 | 1.95 | 1.96 | 1.95 | 1.96 | 1.96 | - | - |
| Oct 1, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -9.26% | - |
| Sep 30, 2026 | 1.98 | 2.16 | 1.98 | 2.16 | 2.16 | 9.09% | 1,117 |
| Sep 29, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -0.50% | - |
| Sep 28, 2026 | 1.94 | 1.99 | 1.94 | 1.99 | 1.99 | 2.58% | - |
| Sep 25, 2026 | 1.91 | 1.94 | 1.91 | 1.94 | 1.94 | 1.57% | - |
| Sep 24, 2026 | 1.94 | 2.06 | 1.91 | 1.91 | 1.91 | -2.05% | 689 |
| Sep 23, 2026 | 2.02 | 2.02 | 1.95 | 1.95 | 1.95 | -3.47% | - |
| Sep 22, 2026 | 2.08 | 2.08 | 2.02 | 2.02 | 2.02 | -2.88% | - |
| Sep 21, 2026 | 2.02 | 2.08 | 2.02 | 2.08 | 2.08 | 2.97% | - |
| Sep 18, 2026 | 2.06 | 2.06 | 2.02 | 2.02 | 2.02 | -1.94% | - |
| Sep 17, 2026 | 2.18 | 2.18 | 2.06 | 2.06 | 2.06 | -4.63% | - |
| Sep 16, 2026 | 2.20 | 2.20 | 2.16 | 2.16 | 2.16 | -0.92% | - |
| Sep 15, 2026 | 2.16 | 2.18 | 2.16 | 2.18 | 2.18 | 1.87% | - |
| Sep 14, 2026 | 2.08 | 2.20 | 2.08 | 2.14 | 2.14 | 2.88% | 6,927 |
| Sep 11, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | - |
| Sep 10, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | - |
| Sep 9, 2026 | 2.06 | 2.08 | 2.06 | 2.08 | 2.08 | 0.97% | - |
| Sep 8, 2026 | 2.14 | 2.14 | 2.06 | 2.06 | 2.06 | -2.83% | - |
| Sep 7, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | - |
| Sep 4, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -1.85% | - |
| Sep 3, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -1.82% | - |
| Sep 2, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -5.17% | - |
| Sep 1, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 0.87% | - |
| Aug 31, 2026 | 2.50 | 2.50 | 2.30 | 2.30 | 2.30 | - | 100 |
| Aug 28, 2026 | 1.86 | 2.30 | 1.86 | 2.30 | 2.30 | 23.66% | 500 |
| Aug 27, 2026 | 1.87 | 1.87 | 1.86 | 1.86 | 1.86 | -1.06% | - |
| Aug 26, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 1.08% | - |
| Aug 25, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 1.64% | - |
| Aug 24, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Aug 21, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 0.55% | - |
| Aug 20, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 1.68% | - |
| Aug 19, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -0.56% | - |
| Aug 18, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Aug 17, 2026 | 1.82 | 1.82 | 1.80 | 1.80 | 1.80 | -1.10% | - |