Macfarlane Group PLC (FRA:5K6)
Germany · Delayed Price · Currency is EUR 0.7800
0.00 (0.00%)
Last updated: Dec 18, 2025, 8:01 AM CET
Macfarlane Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | - |
| Dec 18, 2025 | 0.78 | 0.79 | 0.78 | 0.79 | 0.79 | 1.28% | - |
| Dec 17, 2025 | 0.79 | 0.79 | 0.78 | 0.78 | 0.78 | -0.64% | - |
| Dec 16, 2025 | 0.79 | 0.87 | 0.79 | 0.79 | 0.79 | - | 276 |
| Dec 15, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | - |
| Dec 12, 2025 | 0.78 | 0.79 | 0.78 | 0.79 | 0.79 | 0.64% | - |
| Dec 11, 2025 | 0.75 | 0.78 | 0.75 | 0.78 | 0.78 | 4.00% | - |
| Dec 10, 2025 | 0.80 | 0.80 | 0.75 | 0.75 | 0.75 | -6.25% | 120 |
| Dec 9, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Dec 8, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Dec 5, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Dec 4, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 7.38% | - |
| Dec 3, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Dec 2, 2025 | 0.76 | 0.76 | 0.75 | 0.75 | 0.75 | -1.32% | - |
| Dec 1, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -0.66% | 100 |
| Nov 28, 2025 | 0.80 | 0.92 | 0.76 | 0.76 | 0.76 | -4.40% | 10,000 |
| Nov 27, 2025 | 0.72 | 0.80 | 0.72 | 0.80 | 0.80 | 10.42% | - |
| Nov 26, 2025 | 0.71 | 0.72 | 0.71 | 0.72 | 0.72 | 2.13% | - |
| Nov 25, 2025 | 0.70 | 0.71 | 0.70 | 0.71 | 0.71 | 1.44% | - |
| Nov 24, 2025 | 0.69 | 0.79 | 0.69 | 0.70 | 0.70 | 1.46% | 4,000 |
| Nov 21, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -0.72% | - |
| Nov 20, 2025 | 0.70 | 0.70 | 0.69 | 0.69 | 0.69 | -0.72% | - |
| Nov 19, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -0.71% | - |
| Nov 18, 2025 | 0.75 | 0.75 | 0.70 | 0.70 | 0.70 | -6.67% | 4,000 |
| Nov 17, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Nov 14, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Nov 13, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Nov 12, 2025 | 0.72 | 0.75 | 0.72 | 0.75 | 0.75 | 4.17% | - |
| Nov 11, 2025 | 0.72 | 0.74 | 0.72 | 0.72 | 0.72 | -0.69% | 4,918 |
| Nov 10, 2025 | 0.74 | 0.74 | 0.73 | 0.73 | 0.73 | -1.36% | - |
| Nov 7, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | - |
| Nov 6, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 0.68% | - |
| Nov 5, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -1.35% | - |
| Nov 4, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -0.67% | - |
| Nov 3, 2025 | 0.76 | 0.76 | 0.75 | 0.75 | 0.75 | -1.97% | - |
| Oct 31, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | - |
| Oct 30, 2025 | 0.78 | 0.78 | 0.76 | 0.76 | 0.76 | -2.56% | - |
| Oct 29, 2025 | 0.79 | 0.79 | 0.78 | 0.78 | 0.78 | -1.27% | - |
| Oct 28, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | - |
| Oct 27, 2025 | 0.80 | 0.80 | 0.79 | 0.79 | 0.79 | -1.25% | - |
| Oct 24, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Oct 23, 2025 | 0.78 | 0.80 | 0.78 | 0.80 | 0.80 | 2.56% | - |
| Oct 22, 2025 | 0.85 | 0.90 | 0.78 | 0.78 | 0.78 | -18.75% | 4,095 |
| Oct 21, 2025 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -0.52% | - |
| Oct 20, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Oct 17, 2025 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -1.03% | - |
| Oct 16, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Oct 15, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.51% | - |
| Oct 14, 2025 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -1.01% | - |
| Oct 13, 2025 | 1.01 | 1.01 | 0.99 | 0.99 | 0.99 | -1.98% | - |