MCAN Mortgage Corporation (FRA:885)
Germany · Delayed Price · Currency is EUR 14.30
-0.30 (-2.05%)
Last updated: Jun 4, 2026, 3:25 PM CET
FRA:885 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | - | -2.05% | - |
| Jun 3, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |
| Jun 2, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -0.68% | - |
| Jun 1, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.68% | - |
| May 29, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | - |
| May 28, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | - |
| May 27, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | - |
| May 26, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -0.67% | - |
| May 25, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | - |
| May 22, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -1.97% | - |
| May 21, 2026 | 14.80 | 15.20 | 14.80 | 15.20 | 15.20 | 2.01% | - |
| May 20, 2026 | 14.50 | 14.90 | 14.50 | 14.90 | 14.90 | - | - |
| May 19, 2026 | 14.70 | 14.90 | 14.70 | 14.90 | 14.90 | -0.67% | - |
| May 18, 2026 | 15.60 | 15.60 | 15.00 | 15.00 | 15.00 | 2.74% | 20 |
| May 15, 2026 | 14.50 | 14.60 | 14.50 | 14.60 | 14.60 | 0.69% | - |
| May 14, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 1.40% | - |
| May 13, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -2.72% | - |
| May 12, 2026 | 14.70 | 15.50 | 14.70 | 14.70 | 14.70 | -2.00% | 1 |
| May 11, 2026 | 14.10 | 15.00 | 14.10 | 15.00 | 15.00 | -2.60% | - |
| May 8, 2026 | 15.20 | 15.40 | 15.20 | 15.40 | 15.40 | 0.65% | - |
| May 7, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0.66% | - |
| May 6, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -0.65% | - |
| May 5, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -0.65% | - |
| May 4, 2026 | 15.30 | 15.40 | 15.30 | 15.40 | 15.40 | 1.32% | 200 |
| Apr 30, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 0.66% | - |
| Apr 29, 2026 | 14.80 | 15.10 | 14.80 | 15.10 | 15.10 | 1.34% | - |
| Apr 28, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0.68% | - |
| Apr 27, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | - |
| Apr 24, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | 10 |
| Apr 23, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -1.99% | - |
| Apr 22, 2026 | 14.70 | 15.10 | 14.70 | 15.10 | 15.10 | 2.72% | 67 |
| Apr 21, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | - |
| Apr 20, 2026 | 14.70 | 15.40 | 14.70 | 14.70 | 14.70 | 1.38% | 21 |
| Apr 17, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.69% | - |
| Apr 16, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | - |
| Apr 15, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.70% | - |
| Apr 14, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | - |
| Apr 13, 2026 | 14.30 | 15.00 | 14.30 | 14.30 | 14.30 | 0.70% | 14 |
| Apr 10, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | - |
| Apr 9, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 1.43% | - |
| Apr 8, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.71% | - |
| Apr 7, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 1.44% | - |
| Apr 2, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 1.46% | - |
| Apr 1, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 0.74% | - |
| Mar 31, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 0.74% | - |
| Mar 30, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -0.74% | - |
| 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% | - |