MeiraGTx Holdings plc (FRA:328)
Germany · Delayed Price · Currency is EUR 10.00
-0.10 (-0.99%)
At close: Jun 26, 2026
FRA:328 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.99% | - |
| Jun 25, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -1.94% | - |
| Jun 24, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 4.04% | - |
| Jun 23, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | - |
| Jun 22, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 1.54% | - |
| Jun 19, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 8.33% | - |
| Jun 18, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 9.09% | - |
| Jun 17, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -0.60% | - |
| Jun 16, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 0.61% | - |
| Jun 15, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 0.61% | - |
| Jun 12, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 5.13% | - |
| Jun 11, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -0.64% | - |
| Jun 10, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 1.29% | - |
| Jun 9, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -1.90% | - |
| Jun 8, 2026 | 7.65 | 7.90 | 7.65 | 7.90 | 7.90 | -2.47% | 115 |
| Jun 5, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 1.89% | - |
| Jun 4, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | - |
| Jun 3, 2026 | 7.80 | 7.95 | 7.80 | 7.95 | 7.95 | -4.22% | - |
| Jun 2, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -8.29% | - |
| Jun 1, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 6.47% | - |
| May 29, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 1.19% | - |
| May 28, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 3.07% | - |
| May 27, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 3.16% | - |
| May 26, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 0.64% | - |
| May 25, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -2.48% | - |
| May 22, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -0.62% | - |
| May 21, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 4.52% | - |
| May 20, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -2.52% | - |
| May 19, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 0.63% | - |
| May 18, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -5.95% | - |
| May 15, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -0.59% | - |
| May 14, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 3.05% | - |
| May 13, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -1.20% | - |
| May 12, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 1.22% | 100 |
| May 11, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0.61% | - |
| May 8, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -1.81% | - |
| May 7, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 0.61% | - |
| May 6, 2026 | 8.20 | 8.25 | 8.20 | 8.25 | 8.25 | 0.61% | - |
| May 5, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 3.80% | 100 |
| May 4, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 5.33% | - |
| Apr 30, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -1.96% | 50 |
| Apr 29, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -0.65% | - |
| Apr 28, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -0.65% | - |
| Apr 27, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -1.90% | - |
| Apr 24, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -5.95% | - |
| Apr 23, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -6.67% | - |
| Apr 22, 2026 | 8.60 | 9.00 | 8.60 | 9.00 | 9.00 | 1.69% | 1,136 |
| Apr 21, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 4.73% | - |
| Apr 20, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 6.96% | - |
| Apr 17, 2026 | 7.95 | 7.95 | 7.90 | 7.90 | 7.90 | - | 200 |