MCAN Mortgage Corporation (FRA:885)
Germany · Delayed Price · Currency is EUR 13.40
+0.30 (2.29%)
Last updated: Oct 23, 2026, 3:25 PM CEST
FRA:885 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 13.30 | 13.40 | 13.30 | 13.40 | 13.40 | 2.29% | 100 |
| Oct 22, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0.77% | - |
| Oct 21, 2026 | 13.10 | 13.10 | 13.00 | 13.00 | 13.00 | - | - |
| Oct 20, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.78% | - |
| Oct 19, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | - |
| Oct 16, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 1.57% | - |
| Oct 15, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -0.78% | - |
| Oct 14, 2026 | 12.70 | 12.80 | 12.70 | 12.80 | 12.80 | 2.40% | - |
| Oct 13, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Oct 12, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 1.63% | - |
| Oct 9, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 1.65% | - |
| Oct 8, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -1.63% | - |
| Oct 7, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | - |
| Oct 6, 2026 | 12.40 | 12.40 | 12.30 | 12.30 | 12.30 | -2.38% | - |
| Oct 5, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 1.61% | - |
| Oct 2, 2026 | 12.40 | 12.40 | 12.30 | 12.40 | 12.40 | -0.80% | - |
| Oct 1, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0.81% | - |
| Sep 30, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -0.80% | - |
| Sep 29, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Sep 28, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -0.79% | - |
| Sep 25, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| Sep 24, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -0.79% | - |
| Sep 23, 2026 | 12.60 | 12.70 | 12.60 | 12.70 | 12.70 | 3.25% | - |
| Sep 22, 2026 | 12.40 | 12.40 | 12.30 | 12.30 | 12.30 | - | - |
| Sep 21, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | - |
| Sep 18, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -0.81% | - |
| Sep 17, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 1.64% | - |
| Sep 16, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -2.40% | - |
| Sep 15, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 2.19% | - |
| Sep 14, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.23 | - | - |
| Sep 11, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.23 | -0.79% | - |
| Sep 10, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.33 | -0.79% | - |
| Sep 9, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.43 | -3.05% | - |
| Sep 8, 2026 | 13.00 | 13.10 | 13.00 | 13.10 | 12.82 | 0.77% | - |
| Sep 7, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.72 | 0.78% | - |
| Sep 4, 2026 | 13.00 | 13.00 | 12.90 | 12.90 | 12.62 | - | - |
| Sep 3, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.62 | -0.77% | - |
| Sep 2, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.72 | -1.52% | - |
| Sep 1, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 12.92 | - | - |
| Aug 31, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 12.92 | -0.75% | - |
| Aug 28, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.02 | 1.53% | - |
| Aug 27, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 12.82 | -0.76% | - |
| Aug 26, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 12.92 | -0.75% | - |
| Aug 25, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.02 | - | - |
| Aug 24, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.02 | -0.75% | - |
| Aug 21, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.11 | -2.90% | - |
| Aug 20, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.50 | -2.13% | - |
| Aug 19, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 13.80 | 0.71% | - |
| Aug 18, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 13.70 | - | - |
| Aug 17, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 13.70 | - | - |