M4B S.A. (FRA:24D)
Germany · Delayed Price · Currency is EUR 2.940
-0.020 (-0.68%)
Last updated: Oct 23, 2026, 3:25 PM CEST
FRA:24D Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.28 | 3.28 | 2.94 | 2.94 | 2.94 | -0.68% | - |
| Oct 22, 2026 | 3.30 | 3.30 | 2.96 | 2.96 | 2.96 | -0.67% | - |
| Oct 21, 2026 | 3.10 | 3.10 | 2.78 | 2.98 | 2.98 | 7.19% | - |
| Oct 20, 2026 | 3.08 | 3.08 | 2.78 | 2.78 | 2.78 | - | - |
| Oct 19, 2026 | 3.08 | 3.08 | 2.78 | 2.78 | 2.78 | - | - |
| Oct 16, 2026 | 3.08 | 3.08 | 2.78 | 2.78 | 2.78 | - | - |
| Oct 15, 2026 | 3.10 | 3.10 | 2.78 | 2.78 | 2.78 | - | - |
| Oct 14, 2026 | 2.62 | 2.78 | 2.36 | 2.78 | 2.78 | 17.80% | - |
| Oct 13, 2026 | 2.60 | 2.60 | 2.34 | 2.36 | 2.36 | 0.85% | - |
| Oct 12, 2026 | 2.60 | 2.60 | 2.34 | 2.34 | 2.34 | - | - |
| Oct 9, 2026 | 2.62 | 2.62 | 2.34 | 2.34 | 2.34 | -0.85% | - |
| Oct 8, 2026 | 2.60 | 2.60 | 2.34 | 2.36 | 2.36 | 8.26% | - |
| Oct 7, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 10.66% | - |
| Oct 6, 2026 | 2.18 | 2.18 | 1.96 | 1.97 | 1.97 | 0.51% | - |
| Oct 5, 2026 | 2.18 | 2.18 | 1.96 | 1.96 | 1.96 | - | - |
| Oct 2, 2026 | 2.18 | 2.18 | 1.96 | 1.96 | 1.96 | - | - |
| Oct 1, 2026 | 2.18 | 2.18 | 1.96 | 1.96 | 1.96 | -0.51% | - |
| Sep 30, 2026 | 2.72 | 2.72 | 1.97 | 1.97 | 1.97 | -19.26% | - |
| Sep 29, 2026 | 2.72 | 2.72 | 2.44 | 2.44 | 2.44 | - | - |
| Sep 28, 2026 | 2.72 | 2.72 | 2.44 | 2.44 | 2.44 | - | - |
| Sep 25, 2026 | 2.72 | 2.72 | 2.44 | 2.44 | 2.44 | - | - |
| Sep 24, 2026 | 2.70 | 2.70 | 2.44 | 2.44 | 2.44 | - | - |
| Sep 23, 2026 | 2.28 | 2.44 | 2.04 | 2.44 | 2.44 | 19.61% | - |
| Sep 22, 2026 | 2.28 | 2.28 | 2.04 | 2.04 | 2.04 | -9.73% | - |
| Sep 21, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 10.78% | - |
| Sep 18, 2026 | 2.28 | 2.28 | 2.04 | 2.04 | 2.04 | - | - |
| Sep 17, 2026 | 2.26 | 2.26 | 2.04 | 2.04 | 2.04 | - | - |
| Sep 16, 2026 | 1.91 | 2.04 | 1.72 | 2.04 | 2.04 | 18.60% | - |
| Sep 15, 2026 | 1.91 | 1.91 | 1.72 | 1.72 | 1.72 | - | - |
| Sep 14, 2026 | 1.91 | 1.91 | 1.72 | 1.72 | 1.72 | - | - |
| Sep 11, 2026 | 1.91 | 1.91 | 1.72 | 1.72 | 1.72 | - | - |
| Sep 10, 2026 | 1.92 | 1.92 | 1.72 | 1.72 | 1.72 | -0.58% | - |
| Sep 9, 2026 | 1.61 | 1.73 | 1.45 | 1.73 | 1.73 | 19.31% | - |
| Sep 8, 2026 | 1.61 | 1.61 | 1.45 | 1.45 | 1.45 | - | - |
| Sep 7, 2026 | 1.61 | 1.61 | 1.45 | 1.45 | 1.45 | 0.69% | - |
| Sep 4, 2026 | 1.60 | 1.60 | 1.44 | 1.44 | 1.44 | - | - |
| Sep 3, 2026 | 1.60 | 1.60 | 1.44 | 1.44 | 1.44 | -3.36% | - |
| Sep 2, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -0.67% | - |
| Sep 1, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 0.67% | - |
| Aug 31, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Aug 28, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -0.67% | - |
| Aug 27, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -19.79% | - |
| Aug 26, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | - |
| Aug 25, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | - |
| Aug 24, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | - |
| Aug 21, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | - |
| Aug 20, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | - |
| Aug 19, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | - |
| Aug 18, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -0.53% | - |
| Aug 17, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | - |