MCAN Mortgage Corporation (FRA:885)
Germany · Delayed Price · Currency is EUR 13.20
-0.10 (-0.75%)
At close: Aug 26, 2026
FRA:885 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | - | -0.75% | - |
| Aug 25, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | - |
| Aug 24, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -0.75% | - |
| Aug 21, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -2.90% | - |
| Aug 20, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -2.13% | - |
| Aug 19, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0.71% | - |
| Aug 18, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Aug 17, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Aug 14, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 1.45% | - |
| Aug 13, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -0.72% | - |
| Aug 12, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 3.73% | - |
| Aug 11, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 0.75% | - |
| Aug 10, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -0.75% | - |
| Aug 7, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -1.47% | - |
| Aug 6, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 1.49% | - |
| Aug 5, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -3.60% | - |
| Aug 4, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | - |
| Aug 3, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -6.08% | - |
| Jul 31, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -1.99% | - |
| Jul 30, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -1.31% | - |
| Jul 29, 2026 | 15.20 | 15.30 | 15.20 | 15.30 | 15.30 | - | - |
| Jul 28, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | - |
| Jul 27, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0.66% | - |
| Jul 24, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -1.94% | - |
| Jul 23, 2026 | 15.40 | 15.50 | 15.40 | 15.50 | 15.50 | - | - |
| Jul 22, 2026 | 15.40 | 15.50 | 15.40 | 15.50 | 15.50 | 1.31% | - |
| Jul 21, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -1.92% | - |
| Jul 20, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -0.64% | - |
| Jul 17, 2026 | 15.60 | 15.70 | 15.60 | 15.70 | 15.70 | 1.29% | - |
| Jul 16, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -1.90% | - |
| Jul 15, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 0.64% | - |
| Jul 14, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 0.64% | - |
| Jul 13, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 1.96% | - |
| Jul 10, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 1.32% | - |
| Jul 9, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -1.31% | - |
| Jul 8, 2026 | 15.20 | 15.30 | 15.20 | 15.30 | 15.30 | 1.32% | - |
| Jul 7, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -1.95% | - |
| Jul 6, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 0.65% | - |
| Jul 3, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0.66% | - |
| Jul 2, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | - |
| Jul 1, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 0.66% | - |
| Jun 30, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 3.42% | - |
| Jun 29, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |
| Jun 26, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |
| Jun 25, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -0.68% | - |
| Jun 24, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0.68% | - |
| Jun 23, 2026 | 14.50 | 14.60 | 14.50 | 14.60 | 14.60 | - | - |
| Jun 22, 2026 | 14.60 | 16.00 | 14.60 | 14.60 | 14.60 | - | 100 |
| Jun 19, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -0.68% | - |
| Jun 18, 2026 | 14.60 | 14.70 | 14.60 | 14.70 | 14.70 | 2.08% | - |