M3, Inc. (FRA:4YC)
Germany · Delayed Price · Currency is EUR 8.12
-0.17 (-2.03%)
Last updated: Jun 3, 2026, 5:15 PM CET
FRA:4YC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 8.20 | 8.20 | 8.18 | 8.18 | - | -1.40% | - |
| Jun 2, 2026 | 8.23 | 8.29 | 8.23 | 8.29 | 8.29 | 3.65% | - |
| Jun 1, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 5.82% | - |
| May 29, 2026 | 7.53 | 7.56 | 7.53 | 7.56 | 7.56 | 2.47% | - |
| May 28, 2026 | 7.29 | 7.38 | 7.29 | 7.38 | 7.38 | -2.17% | - |
| May 27, 2026 | 7.54 | 7.62 | 7.54 | 7.54 | 7.54 | -0.66% | - |
| May 26, 2026 | 7.54 | 7.59 | 7.54 | 7.59 | 7.59 | 0.26% | - |
| May 25, 2026 | 7.54 | 7.57 | 7.54 | 7.57 | 7.57 | -0.11% | - |
| May 22, 2026 | 7.55 | 7.58 | 7.55 | 7.58 | 7.58 | 0.50% | - |
| May 21, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | -1.87% | - |
| May 20, 2026 | 7.54 | 7.69 | 7.54 | 7.69 | 7.69 | 1.18% | - |
| May 19, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 5.12% | - |
| May 18, 2026 | 7.22 | 7.29 | 7.22 | 7.23 | 7.23 | -0.80% | - |
| May 15, 2026 | 7.22 | 7.28 | 7.22 | 7.28 | 7.28 | 3.52% | - |
| May 14, 2026 | 7.08 | 7.08 | 7.04 | 7.04 | 7.04 | -1.65% | - |
| May 13, 2026 | 7.19 | 7.19 | 7.13 | 7.15 | 7.15 | 1.05% | - |
| May 12, 2026 | 7.12 | 7.14 | 7.08 | 7.08 | 7.08 | -1.56% | - |
| May 11, 2026 | 7.23 | 7.23 | 7.19 | 7.19 | 7.19 | -1.34% | - |
| May 8, 2026 | 7.41 | 7.41 | 7.28 | 7.29 | 7.29 | -3.06% | 217 |
| May 7, 2026 | 7.58 | 7.58 | 7.52 | 7.52 | 7.52 | -7.02% | - |
| May 6, 2026 | 8.10 | 8.10 | 8.09 | 8.09 | 8.09 | 0.55% | - |
| May 5, 2026 | 8.08 | 8.08 | 8.04 | 8.04 | 8.04 | -1.57% | - |
| May 4, 2026 | 8.17 | 8.18 | 8.17 | 8.17 | 8.17 | 0.42% | - |
| Apr 30, 2026 | 7.89 | 8.14 | 7.89 | 8.14 | 8.14 | 3.01% | - |
| Apr 29, 2026 | 7.92 | 7.92 | 7.90 | 7.90 | 7.90 | -0.93% | - |
| Apr 28, 2026 | 8.10 | 8.10 | 7.97 | 7.97 | 7.97 | 0.63% | - |
| Apr 27, 2026 | 8.05 | 8.05 | 7.92 | 7.92 | 7.92 | -0.48% | - |
| Apr 24, 2026 | 7.88 | 7.96 | 7.88 | 7.96 | 7.96 | 1.71% | - |
| Apr 23, 2026 | 7.90 | 7.90 | 7.83 | 7.83 | 7.83 | -2.54% | - |
| Apr 22, 2026 | 8.02 | 8.07 | 8.02 | 8.03 | 8.03 | 1.01% | - |
| Apr 21, 2026 | 8.15 | 8.15 | 7.95 | 7.95 | 7.95 | -5.42% | - |
| Apr 20, 2026 | 8.43 | 8.43 | 8.40 | 8.41 | 8.41 | 0.14% | - |
| Apr 17, 2026 | 8.35 | 8.40 | 8.35 | 8.40 | 8.40 | 1.94% | - |
| Apr 16, 2026 | 8.32 | 8.32 | 8.24 | 8.24 | 8.24 | -2.21% | - |
| Apr 15, 2026 | 8.39 | 8.42 | 8.39 | 8.42 | 8.42 | -0.07% | - |
| Apr 14, 2026 | 8.38 | 8.43 | 8.38 | 8.43 | 8.43 | 1.76% | - |
| Apr 13, 2026 | 8.31 | 8.31 | 8.26 | 8.28 | 8.28 | -2.59% | - |
| Apr 10, 2026 | 8.51 | 8.51 | 8.50 | 8.50 | 8.50 | -2.79% | - |
| Apr 9, 2026 | 8.83 | 8.83 | 8.73 | 8.75 | 8.75 | -2.95% | - |
| Apr 8, 2026 | 8.99 | 9.01 | 8.99 | 9.01 | 9.01 | 3.80% | - |
| Apr 7, 2026 | 8.89 | 8.89 | 8.68 | 8.68 | 8.68 | -2.45% | - |
| Apr 2, 2026 | 8.85 | 8.90 | 8.85 | 8.90 | 8.90 | -1.11% | - |
| Apr 1, 2026 | 8.95 | 9.00 | 8.95 | 9.00 | 9.00 | 2.27% | - |
| Mar 31, 2026 | 8.75 | 8.80 | 8.70 | 8.80 | 8.80 | 3.53% | - |
| Mar 30, 2026 | 8.50 | 8.50 | 8.45 | 8.50 | 8.50 | 1.97% | - |
| Mar 27, 2026 | 8.60 | 8.60 | 8.45 | 8.45 | 8.34 | -0.59% | - |
| Mar 26, 2026 | 8.55 | 8.55 | 8.50 | 8.50 | 8.39 | -2.86% | - |
| Mar 25, 2026 | 8.55 | 8.75 | 8.55 | 8.75 | 8.63 | 1.74% | - |
| Mar 24, 2026 | 8.65 | 8.65 | 8.60 | 8.60 | 8.48 | - | - |
| Mar 23, 2026 | 8.45 | 8.60 | 8.40 | 8.60 | 8.48 | -0.58% | - |