McBride plc (FRA:10W)
Germany · Delayed Price · Currency is EUR 1.880
+0.020 (1.08%)
At close: Aug 26, 2026
FRA:10W Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 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% | - |
| Aug 14, 2026 | 1.81 | 1.82 | 1.81 | 1.82 | 1.82 | -0.55% | - |
| Aug 13, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Aug 12, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -1.08% | - |
| Aug 11, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Aug 10, 2026 | 1.84 | 1.85 | 1.84 | 1.85 | 1.85 | -1.07% | - |
| Aug 7, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 1.63% | - |
| Aug 6, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 2.79% | - |
| Aug 5, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | - |
| Aug 4, 2026 | 1.82 | 1.82 | 1.79 | 1.79 | 1.79 | -1.65% | - |
| Aug 3, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | - |
| Jul 31, 2026 | 1.81 | 1.82 | 1.81 | 1.82 | 1.82 | 2.82% | - |
| Jul 30, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | - |
| Jul 29, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | - |
| Jul 28, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 1.72% | - |
| Jul 27, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | - |
| Jul 24, 2026 | 1.78 | 1.78 | 1.74 | 1.74 | 1.74 | -3.87% | - |
| Jul 23, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | - |
| Jul 22, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -0.55% | - |
| Jul 21, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | - |
| Jul 20, 2026 | 1.83 | 1.83 | 1.82 | 1.82 | 1.82 | -0.55% | - |
| Jul 17, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Jul 16, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -0.54% | - |
| Jul 15, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 1.10% | - |
| Jul 14, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -3.70% | - |
| Jul 13, 2026 | 1.82 | 1.89 | 1.82 | 1.89 | 1.89 | 3.85% | - |
| Jul 10, 2026 | 1.81 | 1.82 | 1.81 | 1.82 | 1.82 | 1.68% | - |
| Jul 9, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | - |
| Jul 8, 2026 | 1.80 | 1.80 | 1.79 | 1.79 | 1.79 | -1.10% | - |
| Jul 7, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | - |
| Jul 6, 2026 | 1.82 | 1.82 | 1.81 | 1.81 | 1.81 | -0.55% | - |
| Jul 3, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 4.60% | - |
| Jul 2, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 0.58% | - |
| Jul 1, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 2.98% | - |
| Jun 30, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0.60% | - |
| Jun 29, 2026 | 1.68 | 1.68 | 1.67 | 1.67 | 1.67 | -0.60% | - |
| Jun 26, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 1.20% | - |
| Jun 25, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 1.84% | - |
| Jun 24, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 0.62% | - |
| Jun 23, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Jun 22, 2026 | 1.66 | 1.66 | 1.62 | 1.62 | 1.62 | - | - |
| Jun 19, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Jun 18, 2026 | 1.63 | 1.63 | 1.62 | 1.62 | 1.62 | - | - |