Banco Macro S.A. (FRA:B4W)
Germany · Delayed Price · Currency is EUR 73.00
+2.00 (2.82%)
At close: Dec 1, 2025
Banco Macro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 2.82% | - |
| Nov 28, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 2.16% | - |
| Nov 27, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -2.11% | - |
| Nov 26, 2025 | 66.00 | 71.00 | 66.00 | 71.00 | 71.00 | 10.08% | 25 |
| Nov 25, 2025 | 63.50 | 64.50 | 63.50 | 64.50 | 64.50 | - | 50 |
| Nov 24, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -2.27% | - |
| Nov 21, 2025 | 66.00 | 66.00 | 64.00 | 66.00 | 66.00 | -5.04% | 150 |
| Nov 20, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | 2.96% | - |
| Nov 19, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | 3.85% | - |
| Nov 18, 2025 | 67.50 | 67.50 | 65.00 | 65.00 | 65.00 | -8.45% | 50 |
| Nov 17, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -2.07% | - |
| Nov 14, 2025 | 71.00 | 72.50 | 70.50 | 72.50 | 72.20 | 4.32% | 123 |
| Nov 13, 2025 | 74.00 | 74.00 | 69.50 | 69.50 | 69.21 | -4.14% | 25 |
| Nov 12, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.20 | -0.68% | - |
| Nov 11, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 72.70 | -4.58% | - |
| Nov 10, 2025 | 74.50 | 76.50 | 74.50 | 76.50 | 76.18 | 4.08% | 67 |
| Nov 7, 2025 | 75.50 | 75.50 | 73.50 | 73.50 | 73.20 | -3.92% | 27 |
| Nov 6, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.18 | -3.77% | - |
| Nov 5, 2025 | 77.00 | 79.50 | 77.00 | 79.50 | 79.17 | 3.25% | 288 |
| Nov 4, 2025 | 76.50 | 77.00 | 76.50 | 77.00 | 76.68 | -6.67% | 50 |
| Nov 3, 2025 | 77.50 | 82.50 | 77.50 | 82.50 | 82.16 | 12.24% | 453 |
| Oct 31, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.20 | -0.68% | - |
| Oct 30, 2025 | 73.00 | 74.00 | 73.00 | 74.00 | 73.69 | 1.37% | 3 |
| Oct 29, 2025 | 71.00 | 74.50 | 71.00 | 73.00 | 72.70 | 2.10% | 473 |
| Oct 28, 2025 | 67.50 | 71.50 | 67.50 | 71.50 | 71.20 | 10.00% | 131 |
| Oct 27, 2025 | 61.00 | 70.00 | 61.00 | 65.00 | 64.73 | 30.52% | 930 |
| Oct 24, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.59 | -0.40% | - |
| Oct 23, 2025 | 47.40 | 50.00 | 47.40 | 50.00 | 49.79 | 10.13% | 25 |
| Oct 22, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.21 | 0.89% | - |
| Oct 21, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 44.81 | -0.44% | - |
| Oct 20, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.01 | 1.80% | - |
| Oct 17, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 43.96 | -1.33% | - |
| Oct 16, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 44.55 | 3.69% | - |
| Oct 15, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 42.97 | -6.47% | - |
| Oct 14, 2025 | 45.40 | 46.40 | 45.40 | 46.40 | 45.94 | 1.31% | 210 |
| Oct 13, 2025 | 43.80 | 45.80 | 43.80 | 45.80 | 45.34 | 0.44% | 20 |
| Oct 10, 2025 | 44.20 | 45.60 | 44.20 | 45.60 | 45.14 | 10.68% | 50 |
| Oct 9, 2025 | 37.80 | 41.20 | 37.80 | 41.20 | 40.79 | 13.19% | 25 |
| Oct 8, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.04 | -3.19% | - |
| Oct 7, 2025 | 36.80 | 37.60 | 36.80 | 37.60 | 37.22 | 2.73% | 65 |
| Oct 6, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.23 | 3.39% | - |
| Oct 3, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.05 | 1.14% | - |
| Oct 2, 2025 | 34.20 | 35.00 | 34.20 | 35.00 | 34.65 | -3.85% | 250 |
| Oct 1, 2025 | 35.40 | 36.40 | 35.40 | 36.40 | 36.04 | -3.70% | 115 |
| Sep 30, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.42 | -1.56% | - |
| Sep 29, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.02 | -5.42% | 20 |
| Sep 26, 2025 | 40.20 | 40.60 | 40.20 | 40.60 | 40.19 | -1.93% | 20 |
| Sep 25, 2025 | 41.60 | 41.60 | 41.40 | 41.40 | 40.99 | 2.99% | 1,525 |
| Sep 24, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 39.80 | -0.50% | - |
| Sep 23, 2025 | 39.60 | 40.40 | 39.60 | 40.40 | 40.00 | 4.66% | 20 |