Matrix Composites & Engineering Ltd (FRA:8ME)
Germany · Delayed Price · Currency is EUR 0.1400
+0.0050 (3.70%)
At close: Mar 27, 2026
FRA:8ME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.70% | - |
| Mar 26, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 11.57% | - |
| Mar 25, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -11.03% | - |
| Mar 24, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 15.25% | - |
| Mar 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -14.49% | - |
| Mar 20, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 2.22% | - |
| Mar 19, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.88% | - |
| Mar 18, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.72% | - |
| Mar 17, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 4.55% | - |
| Mar 16, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -4.35% | - |
| Mar 13, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.72% | - |
| Mar 12, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 2.21% | - |
| Mar 11, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1.49% | - |
| Mar 10, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.75% | - |
| Mar 9, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.21% | - |
| Mar 6, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.73% | - |
| Mar 5, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 17.09% | - |
| Mar 4, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -17.61% | - |
| Mar 3, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.71% | - |
| Mar 2, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 23.68% | - |
| Feb 27, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -7.32% | - |
| Feb 26, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Feb 25, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -12.14% | - |
| Feb 24, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 2.19% | - |
| Feb 23, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -4.20% | - |
| Feb 20, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 36.19% | - |
| Feb 19, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -16.67% | - |
| Feb 18, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 18.87% | - |
| Feb 17, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.75% | - |
| Feb 16, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.68% | - |
| Feb 13, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 7.69% | - |
| Feb 12, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -18.75% | - |
| Feb 11, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 23.08% | - |
| Feb 10, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -13.33% | - |
| Feb 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 20.00% | - |
| Feb 6, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -3.85% | - |
| Feb 5, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -2.80% | - |
| Feb 4, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.94% | - |
| Feb 3, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 6.00% | - |
| Feb 2, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -25.37% | - |
| Jan 30, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.47% | - |
| Jan 29, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.73% | - |
| Jan 28, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 18.10% | - |
| Jan 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -15.33% | - |
| Jan 26, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 16.10% | - |
| Jan 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.61% | - |
| Jan 22, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -12.88% | - |
| Jan 21, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 14.78% | - |
| Jan 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -13.53% | - |
| Jan 19, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.76% | - |