MCAN Mortgage Corporation (FRA:885)
Germany · Delayed Price · Currency is EUR 15.30
-0.30 (-1.92%)
Last updated: Jul 21, 2026, 9:55 AM CET
FRA:885 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 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% | - |
| Jun 17, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.70% | - |
| Jun 16, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -1.38% | - |
| Jun 15, 2026 | 14.60 | 14.60 | 14.50 | 14.50 | 14.50 | 1.16% | - |
| Jun 12, 2026 | 14.70 | 14.70 | 14.60 | 14.60 | 14.33 | - | - |
| Jun 11, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.33 | -1.35% | - |
| Jun 10, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.53 | 1.37% | - |
| Jun 9, 2026 | 14.60 | 16.00 | 14.60 | 14.60 | 14.33 | -0.68% | 62 |
| Jun 8, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.43 | 1.38% | - |
| Jun 5, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.24 | 1.40% | - |
| Jun 4, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.04 | -2.05% | - |
| Jun 3, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.33 | - | - |
| Jun 2, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.33 | -0.68% | - |
| Jun 1, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.43 | -0.68% | - |
| May 29, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.53 | - | - |
| May 28, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.53 | - | - |
| May 27, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.53 | - | - |
| May 26, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.53 | -0.67% | - |
| May 25, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.63 | - | - |
| May 22, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.63 | -1.97% | - |
| May 21, 2026 | 14.80 | 15.20 | 14.80 | 15.20 | 14.92 | 2.01% | - |
| May 20, 2026 | 14.50 | 14.90 | 14.50 | 14.90 | 14.63 | - | - |
| May 19, 2026 | 14.70 | 14.90 | 14.70 | 14.90 | 14.63 | -0.67% | - |
| May 18, 2026 | 15.60 | 15.60 | 15.00 | 15.00 | 14.73 | 2.74% | 20 |
| May 15, 2026 | 14.50 | 14.60 | 14.50 | 14.60 | 14.33 | 0.69% | - |
| May 14, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.24 | 1.40% | - |
| May 13, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.04 | -2.72% | - |
| May 12, 2026 | 14.70 | 15.50 | 14.70 | 14.70 | 14.43 | -2.00% | 1 |