Macfarlane Group PLC (FRA:5K6)
Germany · Delayed Price · Currency is EUR 1.110
0.00 (0.00%)
Last updated: Jul 31, 2025
Macfarlane Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | - | - | - |
| Jul 31, 2025 | 1.11 | 1.11 | 1.10 | 1.10 | - | -0.90% | - |
| Jul 30, 2025 | 1.10 | 1.11 | 1.10 | 1.11 | - | 0.91% | 800 |
| Jul 29, 2025 | 1.11 | 1.11 | 1.10 | 1.10 | - | -0.90% | 800 |
| Jul 28, 2025 | 1.10 | 1.11 | 1.10 | 1.11 | - | - | 800 |
| Jul 25, 2025 | 1.11 | 1.15 | 1.11 | 1.11 | - | - | 800 |
| Jul 24, 2025 | 1.10 | 1.11 | 1.10 | 1.11 | - | 0.91% | - |
| Jul 23, 2025 | 1.10 | 1.16 | 1.10 | 1.10 | - | - | 800 |
| Jul 22, 2025 | 1.10 | 1.15 | 1.10 | 1.10 | - | - | - |
| Jul 21, 2025 | 1.09 | 1.14 | 1.09 | 1.10 | - | 1.85% | 800 |
| Jul 18, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | - | - | 800 |
| Jul 17, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | - | - | 800 |
| Jul 16, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | - | - | 800 |
| Jul 15, 2025 | 1.07 | 1.08 | 1.07 | 1.08 | - | 0.93% | - |
| Jul 14, 2025 | 1.08 | 1.16 | 1.07 | 1.07 | - | -0.93% | 800 |
| Jul 11, 2025 | 1.11 | 1.11 | 1.08 | 1.08 | - | -2.70% | 2,400 |
| Jul 10, 2025 | 1.29 | 1.29 | 1.11 | 1.11 | - | -15.27% | 2,400 |
| Jul 9, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | - | - | - |
| Jul 8, 2025 | 1.30 | 1.31 | 1.30 | 1.31 | - | 0.77% | 5 |
| Jul 7, 2025 | 1.29 | 1.30 | 1.29 | 1.30 | - | - | 5 |
| Jul 4, 2025 | 1.25 | 1.30 | 1.25 | 1.30 | - | 4.00% | 5 |
| Jul 3, 2025 | 1.28 | 1.28 | 1.25 | 1.25 | - | -2.34% | - |
| Jul 2, 2025 | 1.32 | 1.32 | 1.28 | 1.28 | - | -3.03% | - |
| Jul 1, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | - | -4.35% | - |
| Jun 30, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | - | 4.55% | - |
| Jun 27, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | - | - | 5 |
| Jun 26, 2025 | 1.33 | 1.40 | 1.32 | 1.32 | - | -8.33% | - |
| Jun 25, 2025 | 1.33 | 1.44 | 1.33 | 1.44 | - | 8.27% | 5 |
| Jun 24, 2025 | 1.32 | 1.33 | 1.32 | 1.33 | - | - | - |
| Jun 23, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | - | - | - |
| Jun 20, 2025 | 1.36 | 1.36 | 1.33 | 1.33 | - | 2.31% | 410 |
| Jun 19, 2025 | 1.34 | 1.39 | 1.30 | 1.30 | - | -5.80% | 410 |
| Jun 18, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | - | 6.15% | 100 |
| Jun 17, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | - | - | 3,935 |
| Jun 16, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | - | - | - |
| Jun 13, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | - | - | 3,935 |
| Jun 12, 2025 | 1.34 | 1.43 | 1.30 | 1.30 | - | -3.70% | 3,935 |
| Jun 11, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | - | -6.90% | - |
| Jun 10, 2025 | 1.36 | 1.45 | 1.36 | 1.45 | - | 6.62% | 2,178 |
| Jun 9, 2025 | 1.42 | 1.42 | 1.36 | 1.36 | - | - | - |
| Jun 6, 2025 | 1.37 | 1.37 | 1.36 | 1.36 | - | -0.73% | 2,178 |
| Jun 5, 2025 | 1.36 | 1.37 | 1.36 | 1.37 | - | 0.74% | 2,178 |
| Jun 4, 2025 | 1.33 | 1.36 | 1.33 | 1.36 | - | 2.26% | - |
| Jun 3, 2025 | 1.30 | 1.42 | 1.30 | 1.33 | - | 2.31% | 2,178 |
| Jun 2, 2025 | 1.33 | 1.33 | 1.30 | 1.30 | - | -2.26% | - |
| May 30, 2025 | 1.31 | 1.33 | 1.31 | 1.33 | - | 2.31% | 86 |
| May 29, 2025 | 1.34 | 1.34 | 1.30 | 1.30 | - | 0.78% | 86 |
| May 28, 2025 | 1.31 | 1.31 | 1.29 | 1.29 | - | -1.53% | 86 |
| May 27, 2025 | 1.28 | 1.31 | 1.28 | 1.31 | - | -5.07% | - |
| May 26, 2025 | 1.27 | 1.38 | 1.27 | 1.38 | - | 7.81% | 86 |