M3, Inc. (FRA:4YC)
Germany · Delayed Price · Currency is EUR 9.26
-0.02 (-0.17%)
Last updated: Aug 26, 2026, 5:15 PM CET
FRA:4YC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 9.05 | 9.13 | 9.05 | 9.13 | 9.13 | 4.27% | - |
| Aug 13, 2026 | 8.78 | 8.78 | 8.66 | 8.76 | 8.76 | 0.09% | - |
| Aug 12, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 3.80% | - |
| Aug 11, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | -0.64% | - |
| Aug 10, 2026 | 8.38 | 8.48 | 8.38 | 8.48 | 8.48 | 3.36% | - |
| Aug 7, 2026 | 8.24 | 8.37 | 8.21 | 8.21 | 8.21 | -5.91% | - |
| Aug 6, 2026 | 9.89 | 9.89 | 8.47 | 8.72 | 8.72 | -7.01% | 1,100 |
| Aug 5, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | -3.72% | - |
| Aug 4, 2026 | 9.65 | 9.74 | 9.59 | 9.74 | 9.74 | 1.52% | - |
| Aug 3, 2026 | 9.68 | 9.68 | 9.60 | 9.60 | 9.60 | 2.04% | - |
| Jul 31, 2026 | 9.43 | 9.44 | 9.41 | 9.41 | 9.41 | -11.18% | - |
| Jul 30, 2026 | 10.16 | 10.59 | 10.16 | 10.59 | 10.59 | 2.42% | - |
| Jul 29, 2026 | 10.64 | 10.65 | 10.34 | 10.34 | 10.34 | 1.92% | - |
| Jul 28, 2026 | 10.20 | 10.20 | 10.15 | 10.15 | 10.15 | 3.94% | - |
| Jul 27, 2026 | 9.92 | 9.92 | 9.76 | 9.76 | 9.76 | 1.67% | - |
| Jul 24, 2026 | 9.61 | 9.61 | 9.60 | 9.60 | 9.60 | 2.32% | - |
| Jul 23, 2026 | 9.58 | 9.58 | 9.38 | 9.38 | 9.38 | -2.88% | - |
| Jul 22, 2026 | 9.80 | 9.80 | 9.66 | 9.66 | 9.66 | -6.44% | - |
| Jul 21, 2026 | 10.13 | 10.33 | 10.13 | 10.33 | 10.33 | 1.62% | - |
| Jul 20, 2026 | 10.15 | 10.16 | 10.15 | 10.16 | 10.16 | 0.05% | - |
| Jul 17, 2026 | 10.17 | 10.17 | 10.09 | 10.16 | 10.16 | 0.54% | - |
| Jul 16, 2026 | 10.19 | 10.19 | 10.10 | 10.10 | 10.10 | 1.94% | 500 |
| Jul 15, 2026 | 10.11 | 10.11 | 9.91 | 9.91 | 9.91 | -5.41% | - |
| Jul 14, 2026 | 10.39 | 10.48 | 10.39 | 10.48 | 10.48 | 4.02% | - |
| Jul 13, 2026 | 9.95 | 10.07 | 9.95 | 10.07 | 10.07 | 0.76% | - |
| Jul 10, 2026 | 10.00 | 10.00 | 9.95 | 9.99 | 9.99 | -0.90% | - |
| Jul 9, 2026 | 9.97 | 10.09 | 9.97 | 10.09 | 10.09 | -1.61% | - |
| Jul 8, 2026 | 10.28 | 10.28 | 10.05 | 10.25 | 10.25 | 1.18% | - |
| Jul 7, 2026 | 10.27 | 10.27 | 10.13 | 10.13 | 10.13 | -0.25% | - |
| Jul 6, 2026 | 10.14 | 10.16 | 10.14 | 10.16 | 10.16 | 2.10% | - |
| Jul 3, 2026 | 9.90 | 9.95 | 9.90 | 9.95 | 9.95 | 1.16% | - |
| Jul 2, 2026 | 9.80 | 9.86 | 9.80 | 9.83 | 9.83 | 4.75% | - |
| Jul 1, 2026 | 9.50 | 9.50 | 9.39 | 9.39 | 9.39 | -3.65% | - |
| Jun 30, 2026 | 9.64 | 9.74 | 9.64 | 9.74 | 9.74 | -1.12% | - |
| Jun 29, 2026 | 9.69 | 9.85 | 9.69 | 9.85 | 9.85 | 3.88% | - |
| Jun 26, 2026 | 9.48 | 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% | - |