MidCap Financial Investment Corporation (FRA:55O1)
Germany · Delayed Price · Currency is EUR 8.40
+0.03 (0.32%)
Last updated: Jul 21, 2026, 10:16 AM CET
FRA:55O1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 8.50 | 8.60 | 8.30 | 8.33 | - | -2.95% | - |
| Jul 17, 2026 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 0.09% | - |
| Jul 16, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 1.31% | - |
| Jul 15, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | -0.33% | - |
| Jul 14, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | -0.61% | - |
| Jul 13, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 2.53% | - |
| Jul 10, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | -2.18% | - |
| Jul 9, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | -1.47% | - |
| Jul 8, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 0.09% | - |
| Jul 7, 2026 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 1.06% | - |
| Jul 6, 2026 | 8.67 | 8.97 | 8.55 | 8.55 | 8.55 | -1.14% | 14 |
| Jul 3, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -1.72% | - |
| Jul 2, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0.71% | - |
| Jul 1, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | -0.23% | - |
| Jun 30, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 1.25% | - |
| Jun 29, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 1.85% | - |
| Jun 26, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | -1.09% | 1,100 |
| Jun 25, 2026 | 8.57 | 8.59 | 8.57 | 8.59 | 8.59 | -0.33% | 1,100 |
| Jun 24, 2026 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | 2.63% | - |
| Jun 23, 2026 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | -2.03% | - |
| Jun 22, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | -0.07% | - |
| Jun 19, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 0.15% | - |
| Jun 18, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | -0.85% | - |
| Jun 17, 2026 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | 0.40% | - |
| Jun 16, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -1.57% | - |
| Jun 15, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | -0.76% | - |
| Jun 12, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0.11% | - |
| Jun 11, 2026 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | -0.55% | - |
| Jun 10, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 0.50% | - |
| Jun 9, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0.75% | - |
| Jun 8, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 8.73 | -1.98% | - |
| Jun 5, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | 8.91 | 3.18% | - |
| Jun 4, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.63 | -3.88% | - |
| Jun 3, 2026 | 9.26 | 9.26 | 9.26 | 9.26 | 8.98 | -0.38% | - |
| Jun 2, 2026 | 9.29 | 9.29 | 9.29 | 9.29 | 9.02 | 0.35% | - |
| Jun 1, 2026 | 9.26 | 9.26 | 9.26 | 9.26 | 8.99 | 0.43% | - |
| May 29, 2026 | 9.22 | 9.22 | 9.22 | 9.22 | 8.95 | -0.14% | - |
| May 28, 2026 | 9.24 | 9.24 | 9.24 | 9.24 | 8.96 | 1.31% | - |
| May 27, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 8.84 | 0.64% | - |
| May 26, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 8.79 | -0.09% | - |
| May 25, 2026 | 9.07 | 9.07 | 9.07 | 9.07 | 8.80 | -0.33% | - |
| May 22, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 8.82 | -0.16% | - |
| May 21, 2026 | 9.11 | 9.11 | 9.11 | 9.11 | 8.84 | 1.26% | - |
| May 20, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 8.73 | -1.11% | - |
| May 19, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 8.83 | -2.68% | - |
| May 18, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.07 | 0.53% | - |
| May 15, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.02 | -0.19% | - |
| May 14, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | 9.04 | -1.04% | - |
| May 13, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.14 | 0.91% | - |
| May 12, 2026 | 9.33 | 9.33 | 9.33 | 9.33 | 9.05 | -5.11% | - |