Macfarlane Group PLC (FRA:5K6)
Germany · Delayed Price · Currency is EUR 0.7600
-0.0350 (-4.40%)
At close: Nov 28, 2025
Macfarlane Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 10, 2025 | 0.99 | 1.04 | 0.99 | 1.01 | 1.01 | 2.02% | - |
| Oct 9, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Oct 8, 2025 | 0.97 | 0.99 | 0.97 | 0.99 | 0.99 | 2.06% | - |
| Oct 7, 2025 | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | -1.52% | - |
| Oct 6, 2025 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -1.01% | - |
| Oct 3, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.50% | - |
| Oct 2, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Oct 1, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.99% | - |
| Sep 30, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 1.51% | - |
| Sep 29, 2025 | 1.01 | 1.09 | 1.00 | 1.00 | 1.00 | -1.49% | 3,300 |
| Sep 26, 2025 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.98% | - |
| Sep 25, 2025 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | - | - |
| Sep 24, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Sep 23, 2025 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.97% | - |