MasterCraft Boat Holdings, Inc. (FRA:1SG)
Germany · Delayed Price · Currency is EUR 17.70
+0.90 (5.36%)
Last updated: Oct 23, 2026, 8:03 AM CEST
FRA:1SG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 5.36% | 92 |
| Oct 22, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -1.75% | - |
| Oct 21, 2026 | 17.00 | 17.10 | 17.00 | 17.10 | 17.10 | - | - |
| Oct 20, 2026 | 16.70 | 17.10 | 16.70 | 17.10 | 17.10 | 0.59% | - |
| Oct 19, 2026 | 17.10 | 17.10 | 17.00 | 17.00 | 17.00 | -2.30% | - |
| Oct 16, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -0.57% | - |
| Oct 15, 2026 | 16.60 | 17.50 | 16.60 | 17.50 | 17.50 | 2.34% | - |
| Oct 14, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 1.79% | - |
| Oct 13, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -0.59% | - |
| Oct 12, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -0.59% | - |
| Oct 9, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Oct 8, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -0.58% | - |
| Oct 7, 2026 | 16.90 | 17.10 | 16.90 | 17.10 | 17.10 | - | - |
| Oct 6, 2026 | 17.20 | 17.20 | 17.10 | 17.10 | 17.10 | -2.84% | - |
| Oct 5, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -0.56% | - |
| Oct 2, 2026 | 17.20 | 17.70 | 17.20 | 17.70 | 17.70 | 1.14% | - |
| Oct 1, 2026 | 17.10 | 17.50 | 17.10 | 17.50 | 17.50 | 1.16% | - |
| Sep 30, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 1.17% | - |
| Sep 29, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -3.39% | - |
| Sep 28, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -1.12% | - |
| Sep 25, 2026 | 17.50 | 17.90 | 17.50 | 17.90 | 17.90 | 2.87% | - |
| Sep 24, 2026 | 16.80 | 17.40 | 16.80 | 17.40 | 17.40 | - | - |
| Sep 23, 2026 | 17.50 | 17.50 | 17.40 | 17.40 | 17.40 | -1.14% | - |
| Sep 22, 2026 | 16.80 | 17.60 | 16.80 | 17.60 | 17.60 | 2.92% | - |
| Sep 21, 2026 | 16.90 | 17.10 | 16.90 | 17.10 | 17.10 | 1.79% | - |
| Sep 18, 2026 | 17.10 | 17.10 | 16.80 | 16.80 | 16.80 | 3.07% | - |
| Sep 17, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -1.81% | - |
| Sep 16, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -0.60% | - |
| Sep 15, 2026 | 17.00 | 17.00 | 16.70 | 16.70 | 16.70 | -2.34% | - |
| Sep 14, 2026 | 16.60 | 17.10 | 16.60 | 17.10 | 17.10 | -1.16% | - |
| Sep 11, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -9.90% | - |
| Sep 10, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -1.54% | - |
| Sep 9, 2026 | 19.80 | 19.80 | 19.50 | 19.50 | 19.50 | -2.50% | - |
| Sep 8, 2026 | 20.40 | 20.40 | 20.00 | 20.00 | 20.00 | -1.96% | - |
| Sep 7, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 3.55% | - |
| Sep 4, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -0.51% | - |
| Sep 3, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 1.54% | - |
| Sep 2, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -1.02% | - |
| Sep 1, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -2.48% | - |
| Aug 31, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.98% | - |
| Aug 28, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| Aug 27, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -1.92% | - |
| Aug 26, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.95% | - |
| Aug 25, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -1.87% | - |
| Aug 24, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.94% | - |
| Aug 21, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | - |
| Aug 20, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | - |
| Aug 19, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.93% | - |
| Aug 18, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 1.90% | - |
| Aug 17, 2026 | 21.20 | 21.20 | 21.00 | 21.00 | 21.00 | - | - |