McCoy Global Inc. (FRA:773)
Germany · Delayed Price · Currency is EUR 1.390
+0.010 (0.72%)
At close: Mar 27, 2026
FRA:773 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | 0.72% | - |
| Mar 26, 2026 | 1.42 | 1.42 | 1.38 | 1.38 | 1.38 | 2.22% | - |
| Mar 25, 2026 | 1.37 | 1.37 | 1.35 | 1.35 | 1.35 | -5.59% | - |
| Mar 24, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 4.38% | - |
| Mar 23, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.74% | - |
| Mar 20, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -2.16% | - |
| Mar 19, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Mar 18, 2026 | 1.40 | 1.49 | 1.39 | 1.39 | 1.39 | -6.71% | 1,700 |
| Mar 17, 2026 | 1.53 | 1.53 | 1.49 | 1.49 | 1.49 | -6.29% | - |
| Mar 16, 2026 | 1.65 | 1.65 | 1.59 | 1.59 | 1.59 | -5.92% | 9,800 |
| Mar 13, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 1.81% | - |
| Mar 12, 2026 | 1.70 | 1.70 | 1.66 | 1.66 | 1.66 | 0.61% | - |
| Mar 11, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Mar 10, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -0.60% | - |
| Mar 9, 2026 | 1.68 | 1.68 | 1.66 | 1.66 | 1.66 | -18.63% | 400 |
| Mar 6, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 3.55% | - |
| Mar 5, 2026 | 1.96 | 1.97 | 1.96 | 1.97 | 1.97 | 2.60% | - |
| Mar 4, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 0.52% | - |
| Mar 3, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -3.54% | - |
| Mar 2, 2026 | 1.87 | 1.98 | 1.87 | 1.98 | 1.98 | 3.13% | 1,300 |
| Feb 27, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -4.00% | - |
| Feb 26, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 2.56% | - |
| Feb 25, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 2.63% | - |
| Feb 24, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -3.06% | - |
| Feb 23, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -3.92% | - |
| Feb 20, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -1.92% | - |
| Feb 19, 2026 | 2.02 | 2.08 | 2.02 | 2.08 | 2.08 | 5.05% | 1,666 |
| Feb 18, 2026 | 1.97 | 1.98 | 1.97 | 1.98 | 1.98 | 1.02% | 1,587 |
| Feb 17, 2026 | 1.99 | 1.99 | 1.96 | 1.96 | 1.96 | -3.92% | - |
| Feb 16, 2026 | 1.99 | 2.04 | 1.99 | 2.04 | 2.04 | 4.62% | 1,666 |
| Feb 13, 2026 | 2.02 | 2.02 | 1.95 | 1.95 | 1.95 | -5.34% | - |
| Feb 12, 2026 | 2.10 | 2.10 | 1.98 | 2.06 | 2.06 | -0.96% | 1,610 |
| Feb 11, 2026 | 2.10 | 2.10 | 2.08 | 2.08 | 2.08 | 2.97% | - |
| Feb 10, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 3.06% | - |
| Feb 9, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | - |
| Feb 6, 2026 | 1.89 | 1.96 | 1.89 | 1.96 | 1.96 | - | - |
| Feb 5, 2026 | 1.97 | 1.97 | 1.96 | 1.96 | 1.96 | 2.08% | 1,000 |
| Feb 4, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 1.59% | - |
| Feb 3, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -0.53% | - |
| Feb 2, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -2.56% | - |
| Jan 30, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 0.52% | - |
| Jan 29, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -1.02% | - |
| Jan 28, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 1.03% | - |
| Jan 27, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -3.00% | - |
| Jan 26, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Jan 23, 2026 | 2.02 | 2.02 | 2.00 | 2.00 | 2.00 | -3.85% | 650 |
| Jan 22, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 4.52% | - |
| Jan 21, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -1.49% | - |
| Jan 20, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 5.21% | - |
| Jan 19, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | - |