Macfarlane Group PLC (FRA:5K6)
Germany · Delayed Price · Currency is EUR 1.010
-0.010 (-0.98%)
At close: Sep 26, 2025
Macfarlane Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 57 |
| Sep 25, 2025 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | - | 57 |
| Sep 24, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 57 |
| Sep 23, 2025 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.97% | 57 |
| Sep 22, 2025 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 0.98% | 57 |
| Sep 19, 2025 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.97% | 57 |
| Sep 18, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 57 |
| Sep 17, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 57 |
| Sep 16, 2025 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -0.96% | 57 |
| Sep 15, 2025 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 0.97% | - |
| Sep 12, 2025 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -0.96% | - |
| Sep 11, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -1.89% | - |
| Sep 10, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.05 | - | - |
| Sep 9, 2025 | 1.05 | 1.11 | 1.05 | 1.06 | 1.05 | -1.85% | 57 |
| Sep 8, 2025 | 1.03 | 1.08 | 1.03 | 1.08 | 1.07 | 3.85% | - |
| Sep 5, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.03 | - | - |
| Sep 4, 2025 | 1.03 | 1.04 | 1.03 | 1.04 | 1.03 | 0.97% | - |
| Sep 3, 2025 | 1.05 | 1.05 | 1.03 | 1.03 | 1.02 | -1.90% | - |
| Sep 2, 2025 | 1.04 | 1.05 | 1.04 | 1.05 | 1.04 | 0.96% | - |
| Sep 1, 2025 | 1.05 | 1.05 | 1.04 | 1.04 | 1.03 | -0.95% | - |
| Aug 29, 2025 | 1.10 | 1.10 | 1.05 | 1.05 | 1.04 | -4.55% | - |
| Aug 28, 2025 | 1.06 | 1.10 | 1.06 | 1.10 | 1.09 | 3.77% | - |
| Aug 27, 2025 | 1.08 | 1.08 | 1.06 | 1.06 | 1.05 | -1.85% | - |
| Aug 26, 2025 | 1.07 | 1.15 | 1.07 | 1.08 | 1.07 | 0.93% | 250 |
| Aug 25, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.06 | - | - |
| Aug 22, 2025 | 1.06 | 1.07 | 1.06 | 1.07 | 1.06 | 0.94% | - |
| Aug 21, 2025 | 1.04 | 1.06 | 1.04 | 1.06 | 1.05 | -0.93% | - |
| Aug 20, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.06 | 0.94% | 5,353 |
| Aug 19, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.05 | - | - |
| Aug 18, 2025 | 1.05 | 1.06 | 1.05 | 1.06 | 1.05 | 0.95% | - |
| Aug 15, 2025 | 1.08 | 1.08 | 1.05 | 1.05 | 1.04 | -2.78% | - |
| Aug 14, 2025 | 1.06 | 1.08 | 1.06 | 1.08 | 1.07 | 1.89% | - |
| Aug 13, 2025 | 1.05 | 1.06 | 1.05 | 1.06 | 1.05 | 0.95% | - |
| Aug 12, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.04 | - | - |
| Aug 11, 2025 | 1.09 | 1.09 | 1.05 | 1.05 | 1.04 | -3.67% | - |
| Aug 8, 2025 | 1.10 | 1.10 | 1.09 | 1.09 | 1.08 | -0.91% | - |
| Aug 7, 2025 | 1.09 | 1.10 | 1.09 | 1.10 | 1.09 | 0.92% | - |
| Aug 6, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.08 | - | - |
| Aug 5, 2025 | 1.10 | 1.10 | 1.09 | 1.09 | 1.08 | -0.91% | - |
| Aug 4, 2025 | 1.09 | 1.10 | 1.09 | 1.10 | 1.09 | - | - |
| Aug 1, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.09 | - | - |
| Jul 31, 2025 | 1.11 | 1.11 | 1.10 | 1.10 | 1.09 | -0.90% | - |
| Jul 30, 2025 | 1.10 | 1.11 | 1.10 | 1.11 | 1.10 | 0.91% | - |
| Jul 29, 2025 | 1.11 | 1.11 | 1.10 | 1.10 | 1.09 | -0.90% | - |
| Jul 28, 2025 | 1.10 | 1.11 | 1.10 | 1.11 | 1.10 | - | - |
| Jul 25, 2025 | 1.11 | 1.15 | 1.11 | 1.11 | 1.10 | - | - |
| Jul 24, 2025 | 1.10 | 1.11 | 1.10 | 1.11 | 1.10 | 0.91% | - |
| Jul 23, 2025 | 1.10 | 1.16 | 1.10 | 1.10 | 1.09 | - | - |
| Jul 22, 2025 | 1.10 | 1.15 | 1.10 | 1.10 | 1.09 | - | - |