MeiraGTx Holdings plc (FRA:328)
Germany · Delayed Price · Currency is EUR 8.60
-0.05 (-0.58%)
At close: Oct 23, 2026
FRA:328 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -0.58% | - |
| Oct 22, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -1.70% | - |
| Oct 21, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -1.12% | - |
| Oct 20, 2026 | 8.30 | 8.90 | 8.30 | 8.90 | 8.90 | 7.23% | - |
| Oct 19, 2026 | 8.20 | 8.30 | 8.20 | 8.30 | 8.30 | -4.60% | - |
| Oct 16, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 0.58% | - |
| Oct 15, 2026 | 8.30 | 8.65 | 8.30 | 8.65 | 8.65 | -1.70% | - |
| Oct 14, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -4.86% | - |
| Oct 13, 2026 | 9.20 | 9.25 | 9.20 | 9.25 | 9.25 | -3.65% | - |
| Oct 12, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 3.78% | - |
| Oct 9, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -3.14% | - |
| Oct 8, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -0.52% | - |
| Oct 7, 2026 | 9.30 | 9.60 | 9.30 | 9.60 | 9.60 | 2.13% | - |
| Oct 6, 2026 | 9.65 | 9.65 | 9.40 | 9.40 | 9.40 | -1.05% | - |
| Oct 5, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -0.52% | - |
| Oct 2, 2026 | 9.40 | 9.55 | 9.40 | 9.55 | 9.55 | -1.04% | - |
| Oct 1, 2026 | 9.65 | 9.65 | 9.60 | 9.65 | 9.65 | -0.52% | - |
| Sep 30, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0.52% | - |
| Sep 29, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 2.12% | - |
| Sep 28, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -0.53% | - |
| Sep 25, 2026 | 9.60 | 9.60 | 9.50 | 9.50 | 9.50 | -3.06% | - |
| Sep 24, 2026 | 10.20 | 10.20 | 9.80 | 9.80 | 9.80 | -2.97% | - |
| Sep 23, 2026 | 10.70 | 10.70 | 10.10 | 10.10 | 10.10 | -6.48% | - |
| Sep 22, 2026 | 11.30 | 11.30 | 10.80 | 10.80 | 10.80 | -3.57% | - |
| Sep 21, 2026 | 11.50 | 11.50 | 11.20 | 11.20 | 11.20 | -1.75% | - |
| Sep 18, 2026 | 11.30 | 11.40 | 11.30 | 11.40 | 11.40 | 2.70% | - |
| Sep 17, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 1.83% | - |
| Sep 16, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0.93% | - |
| Sep 15, 2026 | 11.00 | 11.00 | 10.80 | 10.80 | 10.80 | -2.70% | - |
| Sep 14, 2026 | 10.90 | 11.10 | 10.90 | 11.10 | 11.10 | 0.91% | - |
| Sep 11, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -2.65% | - |
| Sep 10, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -0.88% | - |
| Sep 9, 2026 | 11.50 | 11.50 | 11.40 | 11.40 | 11.40 | -1.72% | - |
| Sep 8, 2026 | 11.70 | 11.70 | 11.60 | 11.60 | 11.60 | -1.69% | - |
| Sep 7, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -0.84% | - |
| Sep 4, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -0.83% | - |
| Sep 3, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.83% | - |
| Sep 2, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 2.54% | - |
| Sep 1, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0.85% | - |
| Aug 31, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -2.50% | - |
| Aug 28, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -3.23% | - |
| Aug 27, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -2.36% | - |
| Aug 26, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -0.78% | - |
| Aug 25, 2026 | 12.60 | 12.80 | 12.60 | 12.80 | 12.80 | 5.79% | 56 |
| Aug 24, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -1.63% | - |
| Aug 21, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -6.11% | - |
| Aug 20, 2026 | 12.70 | 13.10 | 12.70 | 13.10 | 13.10 | 11.02% | 40 |
| Aug 19, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0.85% | - |
| Aug 18, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 3.54% | - |
| Aug 17, 2026 | 11.50 | 11.50 | 11.30 | 11.30 | 11.30 | 3.67% | - |