MidCap Financial Investment Corporation (FRA:55O1)
Germany · Delayed Price · Currency is EUR 7.73
-0.02 (-0.22%)
At close: Sep 11, 2026
FRA:55O1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | -0.22% | - |
| Sep 10, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -1.55% | - |
| Sep 9, 2026 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | -1.60% | - |
| Sep 8, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.89% | - |
| Sep 7, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 7.93 | 0.23% | - |
| Sep 4, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 7.91 | -0.93% | - |
| Sep 3, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 7.99 | - | - |
| Sep 2, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 7.99 | -1.37% | - |
| Sep 1, 2026 | 8.37 | 8.37 | 8.37 | 8.37 | 8.10 | 1.99% | - |
| Aug 31, 2026 | 8.21 | 8.21 | 8.21 | 8.21 | 7.94 | -0.40% | - |
| Aug 28, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 7.97 | 0.45% | - |
| Aug 27, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 7.94 | -0.06% | - |
| Aug 26, 2026 | 8.21 | 8.21 | 8.21 | 8.21 | 7.94 | -0.68% | - |
| Aug 25, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.00 | 0.01% | - |
| Aug 24, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 7.99 | -0.61% | - |
| Aug 21, 2026 | 8.31 | 8.31 | 8.31 | 8.31 | 8.04 | -0.10% | - |
| Aug 20, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.05 | 0.95% | - |
| Aug 19, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 7.98 | -0.40% | - |
| Aug 18, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.01 | -0.58% | - |
| Aug 17, 2026 | 8.33 | 8.33 | 8.33 | 8.33 | 8.05 | -1.49% | - |
| Aug 14, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.18 | 1.89% | - |
| Aug 13, 2026 | 8.29 | 8.29 | 8.29 | 8.29 | 8.02 | -1.06% | - |
| Aug 12, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.11 | 0.93% | - |
| Aug 11, 2026 | 8.31 | 8.31 | 8.31 | 8.31 | 8.04 | -0.72% | - |
| Aug 10, 2026 | 8.37 | 8.37 | 8.37 | 8.37 | 8.09 | 0.30% | - |
| Aug 7, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.07 | 2.53% | - |
| Aug 6, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 7.87 | -1.53% | - |
| Aug 5, 2026 | 8.35 | 8.35 | 8.26 | 8.26 | 7.99 | -1.36% | 275 |
| Aug 4, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.10 | 1.74% | - |
| Aug 3, 2026 | 8.23 | 8.23 | 8.23 | 8.23 | 7.96 | -1.21% | - |
| Jul 31, 2026 | 8.33 | 8.33 | 8.33 | 8.33 | 8.06 | -1.08% | - |
| Jul 30, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.15 | -1.47% | - |
| Jul 29, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.27 | 2.58% | - |
| Jul 28, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.06 | 0.35% | - |
| Jul 27, 2026 | 8.31 | 8.31 | 8.31 | 8.31 | 8.04 | 0.92% | - |
| Jul 24, 2026 | 8.23 | 8.23 | 8.23 | 8.23 | 7.96 | 0.26% | - |
| Jul 23, 2026 | 8.21 | 8.21 | 8.21 | 8.21 | 7.94 | -1.49% | - |
| Jul 22, 2026 | 8.33 | 8.33 | 8.33 | 8.33 | 8.06 | -0.18% | - |
| Jul 21, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.08 | -1.36% | - |
| Jul 20, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.19 | -1.42% | - |
| Jul 17, 2026 | 8.59 | 8.59 | 8.59 | 8.59 | 8.31 | 0.09% | - |
| Jul 16, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.30 | 1.31% | - |
| Jul 15, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.19 | -0.33% | - |
| Jul 14, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.22 | -0.61% | - |
| Jul 13, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.27 | 2.53% | - |
| Jul 10, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.06 | -2.18% | - |
| Jul 9, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.24 | -1.47% | - |
| Jul 8, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.37 | 0.09% | - |
| Jul 7, 2026 | 8.64 | 8.64 | 8.64 | 8.64 | 8.36 | 1.06% | - |
| Jul 6, 2026 | 8.67 | 8.97 | 8.55 | 8.55 | 8.27 | -1.14% | 14 |