MCAN Mortgage Corporation (FRA:885)
Germany · Delayed Price · Currency is EUR 13.60
-0.30 (-2.16%)
At close: Mar 27, 2026
FRA:885 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -2.16% | - |
| Mar 26, 2026 | 13.70 | 13.90 | 13.70 | 13.90 | 13.90 | -1.42% | - |
| Mar 25, 2026 | 13.70 | 14.10 | 13.70 | 14.10 | 14.10 | 1.44% | - |
| Mar 24, 2026 | 13.60 | 13.90 | 13.60 | 13.90 | 13.90 | 1.46% | - |
| Mar 23, 2026 | 13.10 | 14.80 | 13.10 | 13.70 | 13.70 | 2.24% | 200 |
| Mar 20, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -1.47% | - |
| Mar 19, 2026 | 13.70 | 13.70 | 13.60 | 13.60 | 13.60 | -2.16% | - |
| Mar 18, 2026 | 13.90 | 14.80 | 13.90 | 13.90 | 13.90 | -0.71% | 190 |
| Mar 17, 2026 | 13.30 | 14.00 | 13.30 | 14.00 | 14.00 | 2.94% | - |
| Mar 16, 2026 | 13.90 | 13.90 | 13.60 | 13.60 | 13.60 | -2.16% | - |
| Mar 13, 2026 | 14.30 | 14.30 | 13.90 | 13.90 | 13.90 | -3.47% | - |
| Mar 12, 2026 | 14.60 | 14.60 | 14.40 | 14.40 | 14.13 | -1.37% | - |
| Mar 11, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.32 | 0.69% | - |
| Mar 10, 2026 | 14.40 | 14.50 | 14.40 | 14.50 | 14.22 | 0.69% | - |
| Mar 9, 2026 | 14.90 | 15.00 | 14.40 | 14.40 | 14.13 | -3.36% | - |
| Mar 6, 2026 | 14.80 | 14.90 | 14.80 | 14.90 | 14.62 | -0.67% | - |
| Mar 5, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 14.71 | 2.74% | - |
| Mar 4, 2026 | 14.70 | 14.70 | 14.60 | 14.60 | 14.32 | -1.35% | - |
| Mar 3, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.52 | -0.67% | - |
| Mar 2, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.62 | 2.05% | - |
| Feb 27, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.32 | - | - |
| Feb 26, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.32 | -0.68% | - |
| Feb 25, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.42 | 0.68% | 300 |
| Feb 24, 2026 | 14.70 | 14.70 | 14.60 | 14.60 | 14.32 | - | - |
| Feb 23, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.32 | 0.69% | - |
| Feb 20, 2026 | 14.60 | 14.60 | 14.50 | 14.50 | 14.22 | - | - |
| Feb 19, 2026 | 14.40 | 14.50 | 14.40 | 14.50 | 14.22 | 1.40% | - |
| Feb 18, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.03 | 0.70% | - |
| Feb 17, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 13.93 | - | - |
| Feb 16, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 13.93 | 2.90% | - |
| Feb 13, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.54 | -0.72% | - |
| Feb 12, 2026 | 14.00 | 14.00 | 13.90 | 13.90 | 13.64 | -1.42% | - |
| Feb 11, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 13.83 | 0.71% | - |
| Feb 10, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 13.73 | 0.72% | - |
| Feb 9, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.64 | 1.46% | - |
| Feb 6, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.44 | -0.72% | - |
| Feb 5, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.54 | 1.47% | - |
| Feb 4, 2026 | 13.70 | 13.70 | 13.60 | 13.60 | 13.34 | -0.73% | - |
| Feb 3, 2026 | 13.60 | 13.70 | 13.60 | 13.70 | 13.44 | 1.48% | - |
| Feb 2, 2026 | 13.40 | 13.50 | 13.40 | 13.50 | 13.24 | -0.74% | - |
| Jan 30, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.34 | -9.33% | - |
| Jan 29, 2026 | 13.50 | 15.00 | 13.50 | 15.00 | 14.71 | 10.29% | 57 |
| Jan 28, 2026 | 13.50 | 13.60 | 13.50 | 13.60 | 13.34 | 1.49% | - |
| Jan 27, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.15 | - | - |
| Jan 26, 2026 | 13.50 | 13.50 | 13.40 | 13.40 | 13.15 | -0.74% | - |
| Jan 23, 2026 | 13.40 | 13.50 | 13.40 | 13.50 | 13.24 | - | - |
| Jan 22, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.24 | - | - |
| Jan 21, 2026 | 13.40 | 13.50 | 13.40 | 13.50 | 13.24 | - | - |
| Jan 20, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.24 | - | - |
| Jan 19, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.24 | 0.75% | - |