McCoy Global Inc. (FRA:773)
Germany · Delayed Price · Currency is EUR 1.580
-0.010 (-0.63%)
Last updated: Apr 24, 2026, 8:03 AM CET
FRA:773 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 1.58 | 1.59 | 1.58 | 1.59 | 1.59 | -0.63% | 1,000 |
| Apr 22, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -4.76% | - |
| Apr 21, 2026 | 1.59 | 1.68 | 1.59 | 1.68 | 1.68 | 6.33% | 1,500 |
| Apr 20, 2026 | 1.59 | 1.59 | 1.58 | 1.58 | 1.58 | 3.95% | - |
| Apr 17, 2026 | 1.56 | 1.56 | 1.52 | 1.52 | 1.52 | -1.30% | - |
| Apr 16, 2026 | 1.51 | 1.54 | 1.51 | 1.54 | 1.54 | 1.32% | - |
| Apr 15, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -1.30% | - |
| Apr 14, 2026 | 1.57 | 1.57 | 1.54 | 1.54 | 1.54 | 3.36% | - |
| Apr 13, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 0.68% | - |
| Apr 10, 2026 | 1.49 | 1.49 | 1.48 | 1.48 | 1.48 | -1.33% | - |
| Apr 9, 2026 | 1.52 | 1.52 | 1.50 | 1.50 | 1.50 | 2.74% | - |
| Apr 8, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 0.69% | - |
| Apr 7, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 1.40% | - |
| Apr 2, 2026 | 1.45 | 1.45 | 1.43 | 1.43 | 1.43 | -0.69% | - |
| Apr 1, 2026 | 1.51 | 1.51 | 1.44 | 1.44 | 1.44 | - | 380 |
| Mar 31, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 1.41% | - |
| Mar 30, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 2.16% | - |
| 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% | - |