MCAN Mortgage Corporation (FRA:885)
Germany · Delayed Price · Currency is EUR 13.30
+0.10 (0.76%)
At close: Dec 19, 2025
MCAN Mortgage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 13.40 | 13.40 | 13.30 | 13.30 | 13.30 | 0.76% | - |
| Dec 18, 2025 | 13.30 | 13.30 | 13.20 | 13.20 | 13.20 | -0.75% | - |
| Dec 17, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -1.48% | - |
| Dec 16, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -2.17% | - |
| Dec 15, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -0.72% | - |
| Dec 12, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.65 | 1.46% | - |
| Dec 11, 2025 | 14.00 | 14.00 | 13.70 | 13.70 | 13.45 | - | 300 |
| Dec 10, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.45 | - | - |
| Dec 9, 2025 | 13.60 | 13.70 | 13.60 | 13.70 | 13.45 | 0.74% | - |
| Dec 8, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.35 | 2.26% | - |
| Dec 5, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.06 | 0.76% | - |
| Dec 4, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 12.96 | 0.76% | 300 |
| Dec 3, 2025 | 13.10 | 13.20 | 13.10 | 13.10 | 12.86 | - | - |
| Dec 2, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 12.86 | - | - |
| Dec 1, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 12.86 | -1.50% | - |
| Nov 28, 2025 | 13.20 | 13.30 | 13.20 | 13.30 | 13.06 | -1.48% | - |
| Nov 27, 2025 | 13.10 | 13.50 | 13.10 | 13.50 | 13.25 | 3.85% | 410 |
| Nov 26, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.76 | 1.56% | - |
| Nov 25, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.57 | - | - |
| Nov 24, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.57 | 0.79% | - |
| Nov 21, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.47 | -0.78% | - |
| Nov 20, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.57 | - | - |
| Nov 19, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.57 | 0.79% | - |
| Nov 18, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.47 | -1.55% | - |
| Nov 17, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.66 | - | - |
| Nov 14, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.66 | -1.53% | - |
| Nov 13, 2025 | 13.20 | 13.20 | 13.10 | 13.10 | 12.86 | 0.77% | - |
| Nov 12, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.76 | -0.76% | - |
| Nov 11, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 12.86 | -1.50% | - |
| Nov 10, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.06 | 3.10% | - |
| Nov 7, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.66 | 0.78% | - |
| Nov 6, 2025 | 12.90 | 12.90 | 12.80 | 12.80 | 12.57 | 0.79% | - |
| Nov 5, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.47 | -0.78% | - |
| Nov 4, 2025 | 12.70 | 12.80 | 12.70 | 12.80 | 12.57 | -0.78% | - |
| Nov 3, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.66 | 1.57% | - |
| Oct 31, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.47 | -1.55% | - |
| Oct 30, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.66 | -0.77% | - |
| Oct 29, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.76 | - | - |
| Oct 28, 2025 | 12.80 | 13.00 | 12.70 | 13.00 | 12.76 | 1.56% | - |
| Oct 27, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.57 | 0.79% | - |
| Oct 24, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.47 | - | - |
| Oct 23, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.47 | - | - |
| Oct 22, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.47 | 0.79% | - |
| Oct 21, 2025 | 12.50 | 12.60 | 12.50 | 12.60 | 12.37 | 1.61% | - |
| Oct 20, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.17 | - | - |
| Oct 17, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.17 | 0.81% | - |
| Oct 16, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.08 | 0.82% | - |
| Oct 15, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 11.98 | - | - |
| Oct 14, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 11.98 | - | - |
| Oct 13, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 11.98 | -2.40% | - |