MasterCraft Boat Holdings, Inc. (FRA:1SG)
Germany · Delayed Price · Currency is EUR 19.90
+0.50 (2.58%)
Last updated: Apr 24, 2026, 8:10 AM CET
FRA:1SG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -2.02% | - |
| Apr 22, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 0.51% | - |
| Apr 21, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 1.03% | - |
| Apr 20, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 6.56% | - |
| Apr 17, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 0.55% | - |
| Apr 16, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -2.15% | - |
| Apr 15, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 2.20% | - |
| Apr 14, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 1.11% | - |
| Apr 13, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -0.55% | - |
| Apr 10, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 1.12% | - |
| Apr 9, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 5.92% | - |
| Apr 8, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -1.74% | - |
| Apr 7, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -0.58% | - |
| Apr 2, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | - |
| Apr 1, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -1.70% | - |
| Mar 31, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -0.56% | - |
| Mar 30, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -0.56% | - |
| Mar 27, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -1.11% | - |
| Mar 26, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -1.10% | - |
| Mar 25, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 1.11% | - |
| Mar 24, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 5.26% | - |
| Mar 23, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -0.58% | - |
| Mar 20, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 2.38% | - |
| Mar 19, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -5.08% | - |
| Mar 18, 2026 | 16.90 | 17.70 | 16.90 | 17.70 | 17.70 | 4.73% | 174 |
| Mar 17, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 0.60% | - |
| Mar 16, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -1.18% | - |
| Mar 13, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Mar 12, 2026 | 16.90 | 17.00 | 16.90 | 17.00 | 17.00 | 3.03% | - |
| Mar 11, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 1.23% | - |
| Mar 10, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -2.40% | - |
| Mar 9, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -3.47% | - |
| Mar 6, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -4.42% | - |
| Mar 5, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 0.56% | - |
| Mar 4, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -2.17% | - |
| Mar 3, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 1.66% | - |
| Mar 2, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -3.72% | - |
| Feb 27, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 1.08% | - |
| Feb 26, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -1.06% | - |
| Feb 25, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 0.53% | - |
| Feb 24, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -3.11% | - |
| Feb 23, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -2.03% | - |
| Feb 20, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 0.51% | - |
| Feb 19, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -3.92% | - |
| Feb 18, 2026 | 19.60 | 20.40 | 19.60 | 20.40 | 20.40 | 3.03% | 385 |
| Feb 17, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 0.51% | - |
| Feb 16, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 0.51% | - |
| Feb 13, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -2.97% | - |
| Feb 12, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.51% | - |
| Feb 11, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -2.45% | - |