Medical Facilities Corporation (FRA:31F)
Germany · Delayed Price · Currency is EUR 9.40
-0.15 (-1.57%)
Last updated: Aug 27, 2026, 8:05 AM CET
FRA:31F Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 9.35 | 9.55 | 9.35 | 9.55 | 9.55 | 2.69% | - |
| Aug 25, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -1.06% | - |
| Aug 24, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | - |
| Aug 21, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -0.53% | - |
| Aug 20, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 1.07% | - |
| Aug 19, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 0.54% | - |
| Aug 18, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 0.54% | - |
| Aug 17, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 3.93% | - |
| Aug 14, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -3.26% | - |
| Aug 13, 2026 | 8.90 | 9.20 | 8.90 | 9.20 | 9.20 | 1.66% | - |
| Aug 12, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -0.55% | - |
| Aug 11, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -2.15% | 66 |
| Aug 10, 2026 | 9.10 | 9.30 | 9.10 | 9.30 | 9.30 | -4.12% | 66 |
| Aug 7, 2026 | 9.70 | 9.75 | 9.50 | 9.70 | 9.70 | -6.73% | 942 |
| Aug 6, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -2.80% | - |
| Aug 5, 2026 | 10.40 | 10.70 | 10.40 | 10.70 | 10.70 | 1.90% | - |
| Aug 4, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Aug 3, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.94% | - |
| Jul 31, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -2.75% | - |
| Jul 30, 2026 | 10.80 | 10.90 | 10.80 | 10.90 | 10.90 | -1.80% | - |
| Jul 29, 2026 | 11.00 | 11.10 | 11.00 | 11.10 | 11.10 | 1.83% | - |
| Jul 28, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0.93% | - |
| Jul 27, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.92% | - |
| Jul 24, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | - |
| Jul 23, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -1.80% | - |
| Jul 22, 2026 | 10.90 | 11.10 | 10.90 | 11.10 | 11.10 | 0.91% | - |
| Jul 21, 2026 | 10.90 | 11.00 | 10.90 | 11.00 | 11.00 | - | - |
| Jul 20, 2026 | 10.80 | 11.00 | 10.80 | 11.00 | 11.00 | - | - |
| Jul 17, 2026 | 10.90 | 11.00 | 10.90 | 11.00 | 11.00 | 1.85% | - |
| Jul 16, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -1.82% | - |
| Jul 15, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.92% | - |
| Jul 14, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | - |
| Jul 13, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | - |
| Jul 10, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | - |
| Jul 9, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.91% | - |
| Jul 8, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Jul 7, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.92% | - |
| Jul 6, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -3.54% | - |
| Jul 3, 2026 | 11.00 | 11.30 | 11.00 | 11.30 | 11.30 | 4.63% | 605 |
| Jul 2, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.93% | - |
| Jul 1, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -1.83% | - |
| Jun 30, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 1.45% | - |
| Jun 29, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.74 | -0.92% | - |
| Jun 26, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.84 | - | - |
| Jun 25, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.84 | -0.91% | - |
| Jun 24, 2026 | 10.90 | 11.00 | 10.90 | 11.00 | 10.94 | -0.90% | - |
| Jun 23, 2026 | 10.80 | 11.10 | 10.80 | 11.10 | 11.04 | 3.74% | - |
| Jun 22, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.65 | -0.93% | - |
| Jun 19, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.74 | 0.93% | - |
| Jun 18, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.65 | 0.94% | - |