MidCap Financial Investment Corporation (FRA:55O1)
Germany · Delayed Price · Currency is EUR 9.21
+0.26 (2.89%)
Last updated: Jun 4, 2026, 7:31 PM CET
FRA:55O1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 8.90 | 9.25 | 8.90 | 9.21 | - | -0.54% | - |
| Jun 3, 2026 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | -0.38% | - |
| Jun 2, 2026 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 0.35% | - |
| Jun 1, 2026 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 0.43% | - |
| May 29, 2026 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | -0.14% | - |
| May 28, 2026 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 1.31% | - |
| May 27, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 0.64% | - |
| May 26, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | -0.09% | - |
| May 25, 2026 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | -0.33% | - |
| May 22, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -0.16% | - |
| May 21, 2026 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | 1.26% | - |
| May 20, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -1.11% | - |
| May 19, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -2.68% | - |
| May 18, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 0.53% | - |
| May 15, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -0.19% | - |
| May 14, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | -1.04% | - |
| May 13, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 0.91% | - |
| May 12, 2026 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | -5.11% | - |
| May 11, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | -1.71% | - |
| May 8, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | -1.63% | - |
| May 7, 2026 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | -0.10% | - |
| May 6, 2026 | 10.34 | 10.34 | 10.18 | 10.18 | 10.18 | -0.97% | 1 |
| May 5, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 1.92% | - |
| May 4, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 4.05% | - |
| Apr 30, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -1.17% | - |
| Apr 29, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 1.55% | - |
| Apr 28, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 1.13% | - |
| Apr 27, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -0.75% | - |
| Apr 24, 2026 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | -0.87% | - |
| Apr 23, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | -0.42% | - |
| Apr 22, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -2.07% | - |
| Apr 21, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -0.12% | - |
| Apr 20, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 1.25% | - |
| Apr 17, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 0.12% | - |
| Apr 16, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 0.01% | - |
| Apr 15, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | -0.83% | - |
| Apr 14, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 0.53% | - |
| Apr 13, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 0.21% | - |
| Apr 10, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | -0.76% | - |
| Apr 9, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | -0.17% | - |
| Apr 8, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0.44% | - |
| Apr 7, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 3.30% | - |
| Apr 2, 2026 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | -0.68% | - |
| Apr 1, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 1.37% | - |
| Mar 31, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 2.47% | - |
| Mar 30, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | -2.34% | - |
| Mar 27, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -0.79% | - |
| Mar 26, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 2.53% | - |
| Mar 25, 2026 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | -1.12% | - |
| Mar 24, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 3.57% | - |