Macfarlane Group PLC (FRA:5K6)
Germany flag Germany · Delayed Price · Currency is EUR
0.9600
-0.0050 (-0.52%)
Last updated: Oct 21, 2025, 9:50 PM CET

Macfarlane Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 20250.850.900.780.780.78-18.75%4,095
Oct 21, 20250.970.970.960.960.96-0.52%3,300
Oct 20, 20250.970.970.970.970.97-3,300
Oct 17, 20250.980.980.970.970.97-1.03%3,300
Oct 16, 20250.980.980.980.980.98-3,300
Oct 15, 20250.980.980.980.980.98-0.51%3,300
Oct 14, 20250.990.990.980.980.98-1.01%3,300
Oct 13, 20251.011.010.990.990.99-1.98%3,300
Oct 10, 20250.991.040.991.011.012.02%3,300
Oct 9, 20250.990.990.990.990.99-3,300
Oct 8, 20250.970.990.970.990.992.06%3,300
Oct 7, 20250.990.990.970.970.97-1.52%-
Oct 6, 20251.001.000.990.990.99-1.01%-
Oct 3, 20251.001.001.001.001.00-0.50%-
Oct 2, 20251.001.001.001.001.00--
Oct 1, 20251.011.011.001.001.00-0.99%-
Sep 30, 20251.001.011.001.011.011.51%-
Sep 29, 20251.011.091.001.001.00-1.49%3,300
Sep 26, 20251.021.021.011.011.01-0.98%-
Sep 25, 20251.031.031.021.021.02--
Sep 24, 20251.021.021.021.021.02--
Sep 23, 20251.031.031.021.021.02-0.97%57
Sep 22, 20251.021.031.021.031.030.98%57
Sep 19, 20251.031.031.021.021.02-0.97%57
Sep 18, 20251.031.031.031.031.03-57
Sep 17, 20251.031.031.031.031.03-57
Sep 16, 20251.041.041.031.031.03-0.96%57
Sep 15, 20251.031.041.031.041.040.97%-
Sep 12, 20251.041.041.031.031.03-0.96%-
Sep 11, 20251.041.041.041.041.04-1.89%-
Sep 10, 20251.061.061.061.061.05--
Sep 9, 20251.051.111.051.061.05-1.85%57
Sep 8, 20251.031.081.031.081.073.85%-
Sep 5, 20251.041.041.041.041.03--
Sep 4, 20251.031.041.031.041.030.97%-
Sep 3, 20251.051.051.031.031.02-1.90%-
Sep 2, 20251.041.051.041.051.040.96%-
Sep 1, 20251.051.051.041.041.03-0.95%-
Aug 29, 20251.101.101.051.051.04-4.55%-
Aug 28, 20251.061.101.061.101.093.77%-
Aug 27, 20251.081.081.061.061.05-1.85%-
Aug 26, 20251.071.151.071.081.070.93%250
Aug 25, 20251.071.071.071.071.06--
Aug 22, 20251.061.071.061.071.060.94%-
Aug 21, 20251.041.061.041.061.05-0.93%-
Aug 20, 20251.071.071.071.071.060.94%5,353
Aug 19, 20251.061.061.061.061.05--
Aug 18, 20251.051.061.051.061.050.95%-
Aug 15, 20251.081.081.051.051.04-2.78%-
Aug 14, 20251.061.081.061.081.071.89%-