M3, Inc. (FRA:4YC)
Germany · Delayed Price · Currency is EUR 7.83
-0.20 (-2.54%)
Last updated: Apr 23, 2026, 5:15 PM CET
FRA:4YC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 0.59% | - |
| 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% | - |
| Mar 20, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.53 | 1.17% | - |
| Mar 19, 2026 | 8.65 | 8.65 | 8.55 | 8.55 | 8.43 | -1.72% | - |
| Mar 18, 2026 | 8.85 | 8.85 | 8.70 | 8.70 | 8.58 | -3.87% | - |
| Mar 17, 2026 | 9.00 | 9.05 | 9.00 | 9.05 | 8.93 | -5.73% | - |
| Mar 16, 2026 | 8.85 | 9.60 | 8.80 | 9.60 | 9.47 | 8.47% | 980 |
| Mar 13, 2026 | 8.95 | 8.95 | 8.85 | 8.85 | 8.73 | 2.91% | - |
| Mar 12, 2026 | 8.80 | 8.80 | 8.60 | 8.60 | 8.48 | -0.58% | - |
| Mar 11, 2026 | 8.75 | 8.75 | 8.60 | 8.65 | 8.53 | -3.89% | - |
| Mar 10, 2026 | 8.95 | 9.00 | 8.95 | 9.00 | 8.88 | - | - |
| Mar 9, 2026 | 8.75 | 9.00 | 8.75 | 9.00 | 8.88 | 4.05% | - |
| Mar 6, 2026 | 8.85 | 8.85 | 8.65 | 8.65 | 8.53 | - | - |
| Mar 5, 2026 | 8.75 | 8.80 | 8.65 | 8.65 | 8.53 | -1.14% | - |
| Mar 4, 2026 | 8.70 | 8.75 | 8.70 | 8.75 | 8.63 | 5.42% | - |
| Mar 3, 2026 | 8.80 | 8.80 | 8.30 | 8.30 | 8.19 | -7.26% | - |
| Mar 2, 2026 | 8.95 | 8.95 | 8.90 | 8.95 | 8.83 | -2.72% | 200 |
| Feb 27, 2026 | 9.30 | 9.30 | 9.20 | 9.20 | 9.08 | 6.98% | - |
| Feb 26, 2026 | 8.75 | 8.80 | 8.60 | 8.60 | 8.48 | 3.61% | 200 |
| Feb 25, 2026 | 8.25 | 8.30 | 8.25 | 8.30 | 8.19 | 1.84% | - |
| Feb 24, 2026 | 8.05 | 8.15 | 8.05 | 8.15 | 8.04 | -5.23% | - |
| Feb 23, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.48 | -0.58% | - |
| Feb 20, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.53 | - | - |
| Feb 19, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.53 | - | - |
| Feb 18, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.53 | -0.57% | - |
| Feb 17, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.58 | -2.25% | - |
| Feb 16, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.78 | - | - |
| Feb 13, 2026 | 8.85 | 8.90 | 8.85 | 8.90 | 8.78 | -3.78% | - |
| Feb 12, 2026 | 9.30 | 9.30 | 9.25 | 9.25 | 9.13 | -3.14% | - |
| Feb 11, 2026 | 9.55 | 9.55 | 9.50 | 9.55 | 9.42 | 1.06% | - |