Macfarlane Group PLC (FRA:5K6)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 3,300 |
| Oct 20, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 3,300 |
| Oct 17, 2025 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -1.03% | 3,300 |
| Oct 16, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 3,300 |
| Oct 15, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.51% | 3,300 |
| Oct 14, 2025 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -1.01% | 3,300 |
| Oct 13, 2025 | 1.01 | 1.01 | 0.99 | 0.99 | 0.99 | -1.98% | 3,300 |
| Oct 10, 2025 | 0.99 | 1.04 | 0.99 | 1.01 | 1.01 | 2.02% | 3,300 |
| Oct 9, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 3,300 |
| Oct 8, 2025 | 0.97 | 0.99 | 0.97 | 0.99 | 0.99 | 2.06% | 3,300 |
| 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% | 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% | - |