M3, Inc. (FRA:4YC)
Germany · Delayed Price · Currency is EUR 10.65
-0.14 (-1.34%)
At close: Oct 23, 2026
FRA:4YC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 10.70 | 10.70 | 10.65 | 10.65 | 10.65 | -1.34% | - |
| Oct 22, 2026 | 10.82 | 10.82 | 10.79 | 10.79 | 10.79 | 0.98% | - |
| Oct 21, 2026 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 1.42% | - |
| Oct 20, 2026 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | -0.38% | - |
| Oct 19, 2026 | 10.55 | 10.58 | 10.55 | 10.58 | 10.58 | -0.19% | - |
| Oct 16, 2026 | 10.61 | 10.61 | 10.60 | 10.60 | 10.60 | 0.52% | - |
| Oct 15, 2026 | 10.57 | 10.57 | 10.54 | 10.54 | 10.54 | -1.50% | - |
| Oct 14, 2026 | 10.63 | 10.70 | 10.63 | 10.70 | 10.70 | 0.52% | - |
| Oct 13, 2026 | 10.58 | 10.65 | 10.58 | 10.65 | 10.65 | 3.45% | - |
| Oct 12, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 0.24% | - |
| Oct 9, 2026 | 10.25 | 10.31 | 10.25 | 10.27 | 10.27 | 0.34% | - |
| Oct 8, 2026 | 10.36 | 10.36 | 10.23 | 10.23 | 10.23 | 0.59% | - |
| Oct 7, 2026 | 10.23 | 10.26 | 10.12 | 10.17 | 10.17 | 0.35% | - |
| Oct 6, 2026 | 10.14 | 10.17 | 10.14 | 10.14 | 10.14 | 3.48% | - |
| Oct 5, 2026 | 9.88 | 9.88 | 9.78 | 9.79 | 9.79 | -0.71% | - |
| Oct 2, 2026 | 9.72 | 9.86 | 9.72 | 9.86 | 9.86 | 0.59% | - |
| Oct 1, 2026 | 9.87 | 9.87 | 9.75 | 9.81 | 9.81 | 0.59% | - |
| Sep 30, 2026 | 9.74 | 9.75 | 9.73 | 9.75 | 9.75 | -1.10% | - |
| Sep 29, 2026 | 9.75 | 9.86 | 9.75 | 9.86 | 9.86 | 1.42% | - |
| Sep 28, 2026 | 9.78 | 9.80 | 9.72 | 9.72 | 9.72 | 0.14% | - |
| Sep 25, 2026 | 9.62 | 9.72 | 9.62 | 9.70 | 9.70 | 1.06% | - |
| Sep 24, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -0.99% | - |
| Sep 23, 2026 | 9.71 | 9.71 | 9.70 | 9.70 | 9.70 | -0.23% | - |
| Sep 22, 2026 | 9.68 | 9.72 | 9.68 | 9.72 | 9.72 | 0.41% | - |
| Sep 21, 2026 | 9.69 | 9.69 | 9.68 | 9.68 | 9.68 | 0.06% | - |
| Sep 18, 2026 | 9.74 | 9.98 | 9.66 | 9.67 | 9.67 | -2.72% | 100 |
| Sep 17, 2026 | 9.97 | 10.04 | 9.94 | 9.94 | 9.94 | 2.14% | - |
| Sep 16, 2026 | 9.74 | 9.74 | 9.64 | 9.74 | 9.74 | 1.27% | - |
| Sep 15, 2026 | 9.75 | 9.75 | 9.61 | 9.61 | 9.61 | 0.29% | - |
| Sep 14, 2026 | 9.64 | 9.74 | 9.59 | 9.59 | 9.59 | 1.72% | - |
| Sep 11, 2026 | 9.47 | 9.47 | 9.35 | 9.42 | 9.42 | 1.55% | - |
| Sep 10, 2026 | 9.56 | 9.56 | 9.28 | 9.28 | 9.28 | 1.64% | 210 |
| Sep 9, 2026 | 9.38 | 9.38 | 9.13 | 9.13 | 9.13 | -3.20% | - |
| Sep 8, 2026 | 9.54 | 9.54 | 9.43 | 9.43 | 9.43 | 1.44% | - |
| Sep 7, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -5.37% | - |
| Sep 4, 2026 | 9.83 | 9.83 | 9.77 | 9.83 | 9.83 | 2.38% | - |
| Sep 3, 2026 | 9.63 | 9.63 | 9.56 | 9.60 | 9.60 | 0.17% | - |
| Sep 2, 2026 | 9.70 | 9.70 | 9.56 | 9.58 | 9.58 | -0.62% | - |
| Sep 1, 2026 | 9.86 | 9.86 | 9.64 | 9.64 | 9.64 | -0.66% | - |
| Aug 31, 2026 | 9.86 | 9.86 | 9.71 | 9.71 | 9.71 | -1.74% | - |
| Aug 28, 2026 | 9.87 | 9.88 | 9.87 | 9.88 | 9.88 | 4.71% | - |
| Aug 27, 2026 | 9.45 | 9.49 | 9.43 | 9.43 | 9.43 | 1.84% | 220 |
| Aug 26, 2026 | 9.46 | 9.46 | 9.26 | 9.26 | 9.26 | -0.17% | - |
| Aug 25, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 3.43% | - |
| Aug 24, 2026 | 9.22 | 9.22 | 8.97 | 8.97 | 8.97 | -0.47% | - |
| Aug 21, 2026 | 9.14 | 9.14 | 9.01 | 9.01 | 9.01 | -2.06% | - |
| Aug 20, 2026 | 9.38 | 9.38 | 9.20 | 9.20 | 9.20 | -1.01% | - |
| Aug 19, 2026 | 9.20 | 9.31 | 9.20 | 9.30 | 9.30 | 3.93% | - |
| Aug 18, 2026 | 9.12 | 9.31 | 8.95 | 8.95 | 8.95 | -3.37% | 220 |
| Aug 17, 2026 | 9.34 | 9.34 | 9.19 | 9.26 | 9.26 | 1.38% | - |