M3, Inc. (FRA:4YC)
Germany · Delayed Price · Currency is EUR 9.48
+0.33 (3.58%)
Last updated: Jun 26, 2026, 8:43 AM CET
FRA:4YC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 9.48 | 9.48 | 9.48 | 9.48 | - | 3.58% | - |
| Jun 25, 2026 | 9.36 | 9.36 | 9.16 | 9.16 | 9.16 | 1.04% | - |
| Jun 24, 2026 | 9.17 | 9.17 | 9.05 | 9.06 | 9.06 | 0.11% | - |
| Jun 23, 2026 | 9.16 | 9.16 | 9.01 | 9.05 | 9.05 | -1.39% | - |
| Jun 22, 2026 | 9.03 | 9.18 | 9.03 | 9.18 | 9.18 | 4.18% | - |
| Jun 19, 2026 | 8.70 | 8.81 | 8.70 | 8.81 | 8.81 | 0.43% | - |
| Jun 18, 2026 | 8.68 | 8.77 | 8.68 | 8.77 | 8.77 | 2.43% | - |
| Jun 17, 2026 | 8.51 | 8.57 | 8.48 | 8.57 | 8.57 | 1.47% | - |
| Jun 16, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | -0.45% | - |
| Jun 15, 2026 | 8.51 | 8.53 | 8.48 | 8.48 | 8.48 | -2.53% | - |
| Jun 12, 2026 | 8.55 | 8.70 | 8.55 | 8.70 | 8.70 | 2.91% | - |
| Jun 11, 2026 | 8.57 | 8.57 | 8.45 | 8.45 | 8.45 | -3.40% | - |
| Jun 10, 2026 | 8.72 | 8.75 | 8.72 | 8.75 | 8.75 | 1.44% | - |
| Jun 9, 2026 | 8.68 | 8.71 | 8.63 | 8.63 | 8.63 | -2.33% | - |
| Jun 8, 2026 | 8.62 | 8.83 | 8.62 | 8.83 | 8.83 | 5.95% | 48 |
| Jun 5, 2026 | 8.45 | 8.45 | 8.34 | 8.34 | 8.34 | 2.21% | - |
| Jun 4, 2026 | 8.21 | 8.21 | 8.16 | 8.16 | 8.16 | 0.42% | - |
| Jun 3, 2026 | 8.20 | 8.20 | 8.12 | 8.12 | 8.12 | -2.03% | - |
| 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% | - |