MeiraGTx Holdings plc (FRA:328)
Germany · Delayed Price · Currency is EUR 8.40
-0.60 (-6.67%)
At close: Apr 23, 2026
FRA:328 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 16, 2026 | 9.45 | 9.45 | 7.90 | 7.90 | 7.90 | -18.56% | 26 |
| Apr 15, 2026 | 9.45 | 9.70 | 9.45 | 9.70 | 9.70 | 4.30% | 200 |
| Apr 14, 2026 | 8.10 | 9.30 | 8.10 | 9.30 | 9.30 | 24.00% | 26 |
| Apr 13, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -4.46% | - |
| Apr 10, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -0.63% | - |
| Apr 9, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -3.66% | - |
| Apr 8, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0.61% | - |
| Apr 7, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 6.54% | - |
| Apr 2, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 3.38% | - |
| Apr 1, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 2.78% | - |
| Mar 31, 2026 | 7.00 | 7.20 | 7.00 | 7.20 | 7.20 | 9.09% | 463 |
| Mar 30, 2026 | 6.55 | 6.60 | 6.35 | 6.60 | 6.60 | 2.33% | 60 |
| Mar 27, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -5.84% | - |
| Mar 26, 2026 | 6.45 | 6.85 | 6.45 | 6.85 | 6.85 | 8.73% | 178 |
| Mar 25, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -3.08% | - |
| Mar 24, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 6.56% | - |
| Mar 23, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -1.61% | - |
| Mar 20, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -3.13% | - |
| Mar 19, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -2.29% | - |
| Mar 18, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Mar 17, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 2.34% | - |
| Mar 16, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -2.29% | - |
| Mar 13, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 0.77% | - |
| Mar 12, 2026 | 6.60 | 6.60 | 6.50 | 6.50 | 6.50 | -1.52% | - |
| Mar 11, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 5.60% | - |
| Mar 10, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 6.84% | - |
| Mar 9, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -0.85% | - |
| Mar 6, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -5.60% | - |
| Mar 5, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Mar 4, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -1.57% | - |
| Mar 3, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 1.60% | - |
| Mar 2, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -1.57% | - |
| Feb 27, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -2.31% | - |
| Feb 26, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 1.56% | - |
| Feb 25, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 1.59% | - |
| Feb 24, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 2.44% | - |
| Feb 23, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -2.38% | - |
| Feb 20, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -1.56% | - |
| Feb 19, 2026 | 6.25 | 6.40 | 6.25 | 6.40 | 6.40 | 1.59% | 5 |
| Feb 18, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 2.44% | - |
| Feb 17, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Feb 16, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 0.82% | - |
| Feb 13, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -1.61% | - |
| Feb 12, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Feb 11, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -1.59% | - |