M3, Inc. (FRA:4YC)
Germany · Delayed Price · Currency is EUR 8.65
0.00 (0.00%)
Last updated: Feb 20, 2026, 9:59 AM CET
M3, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - | - |
| Feb 19, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - | - |
| Feb 18, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -0.57% | - |
| Feb 17, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -2.25% | - |
| Feb 16, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | - |
| Feb 13, 2026 | 8.85 | 8.90 | 8.85 | 8.90 | 8.90 | -3.78% | - |
| Feb 12, 2026 | 9.30 | 9.30 | 9.25 | 9.25 | 9.25 | -3.14% | - |
| Feb 11, 2026 | 9.55 | 9.55 | 9.50 | 9.55 | 9.55 | 1.06% | - |
| Feb 10, 2026 | 9.35 | 9.50 | 9.35 | 9.45 | 9.45 | 0.53% | - |
| Feb 9, 2026 | 9.30 | 9.40 | 9.30 | 9.40 | 9.40 | -1.57% | - |
| Feb 6, 2026 | 9.25 | 9.55 | 9.25 | 9.55 | 9.55 | 2.14% | - |
| Feb 5, 2026 | 9.45 | 9.45 | 9.35 | 9.35 | 9.35 | -10.10% | - |
| Feb 4, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.95% | - |
| Feb 3, 2026 | 10.50 | 10.50 | 10.40 | 10.50 | 10.50 | - | 200 |
| Feb 2, 2026 | 10.20 | 10.50 | 10.20 | 10.50 | 10.50 | 2.94% | 400 |
| Jan 30, 2026 | 10.20 | 10.30 | 10.20 | 10.20 | 10.20 | - | 200 |
| Jan 29, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -3.77% | - |
| Jan 28, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -1.85% | - |
| Jan 27, 2026 | 10.60 | 10.80 | 10.50 | 10.80 | 10.80 | 0.93% | - |
| Jan 26, 2026 | 10.80 | 10.80 | 10.70 | 10.70 | 10.70 | 0.94% | - |
| Jan 23, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.95% | - |
| Jan 22, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -3.67% | - |
| Jan 21, 2026 | 10.80 | 10.90 | 10.80 | 10.90 | 10.90 | - | - |
| Jan 20, 2026 | 11.00 | 11.00 | 10.90 | 10.90 | 10.90 | -2.68% | - |
| Jan 19, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Jan 16, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -2.61% | - |
| Jan 15, 2026 | 11.40 | 11.50 | 11.40 | 11.50 | 11.50 | 2.68% | - |
| Jan 14, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -2.61% | - |
| Jan 13, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -4.17% | - |
| Jan 12, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Jan 9, 2026 | 11.60 | 12.00 | 11.60 | 12.00 | 12.00 | 2.56% | - |
| Jan 8, 2026 | 11.60 | 11.70 | 11.60 | 11.70 | 11.70 | 2.63% | - |
| Jan 7, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 1.79% | - |
| Jan 6, 2026 | 11.30 | 11.30 | 11.20 | 11.20 | 11.20 | - | - |
| Jan 5, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -2.61% | - |
| Jan 2, 2026 | 11.40 | 11.50 | 11.40 | 11.50 | 11.50 | 0.88% | - |
| Dec 30, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0.88% | - |
| Dec 29, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.89% | - |
| Dec 23, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.88% | - |
| Dec 22, 2025 | 11.10 | 11.30 | 11.10 | 11.30 | 11.30 | -4.24% | - |
| Dec 19, 2025 | 11.50 | 11.80 | 11.50 | 11.80 | 11.80 | 1.72% | - |
| Dec 18, 2025 | 11.30 | 11.60 | 11.30 | 11.60 | 11.60 | 5.45% | - |
| Dec 17, 2025 | 11.10 | 11.10 | 11.00 | 11.00 | 11.00 | -0.90% | - |
| Dec 16, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -0.89% | - |
| Dec 15, 2025 | 11.40 | 11.40 | 11.20 | 11.20 | 11.20 | 1.82% | - |
| Dec 12, 2025 | 11.00 | 11.00 | 10.80 | 11.00 | 11.00 | -1.79% | - |
| Dec 11, 2025 | 11.30 | 11.30 | 11.20 | 11.20 | 11.20 | -3.45% | - |
| Dec 10, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -2.52% | - |
| Dec 9, 2025 | 12.00 | 12.00 | 11.90 | 11.90 | 11.90 | -0.83% | - |
| Dec 8, 2025 | 12.10 | 12.10 | 12.00 | 12.00 | 12.00 | -1.64% | - |