Banco Macro S.A. (FRA:B4W)
Germany · Delayed Price · Currency is EUR 77.00
+5.50 (7.69%)
Last updated: Feb 20, 2026, 8:04 AM CET
Banco Macro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 7.69% | - |
| Feb 19, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 0.70% | - |
| Feb 18, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 70.68 | -2.74% | - |
| Feb 17, 2026 | 72.50 | 73.00 | 72.50 | 73.00 | 72.67 | - | 136 |
| Feb 16, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 72.67 | -2.01% | - |
| Feb 13, 2026 | 72.50 | 74.50 | 72.50 | 74.50 | 74.16 | - | 114 |
| Feb 12, 2026 | 79.00 | 79.00 | 74.50 | 74.50 | 74.16 | -6.29% | 1 |
| Feb 11, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.14 | 2.58% | - |
| Feb 10, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.15 | - | - |
| Feb 9, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.15 | 4.03% | - |
| Feb 6, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.16 | -6.88% | - |
| Feb 5, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 79.64 | -3.61% | - |
| Feb 4, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 82.62 | 0.61% | - |
| Feb 3, 2026 | 84.00 | 84.00 | 82.50 | 82.50 | 82.12 | -1.20% | 12 |
| Feb 2, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.12 | -1.76% | - |
| Jan 30, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 84.61 | -1.16% | - |
| Jan 29, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 85.61 | -1.15% | - |
| Jan 28, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 86.60 | 1.16% | - |
| Jan 27, 2026 | 82.50 | 86.00 | 82.50 | 86.00 | 85.61 | 4.88% | 120 |
| Jan 26, 2026 | 80.50 | 82.00 | 80.50 | 82.00 | 81.63 | -1.80% | 2 |
| Jan 23, 2026 | 83.00 | 83.50 | 83.00 | 83.50 | 83.12 | 0.60% | 115 |
| Jan 22, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 82.62 | -1.19% | - |
| Jan 21, 2026 | 77.50 | 84.00 | 77.50 | 84.00 | 83.31 | 11.26% | 10 |
| Jan 20, 2026 | 78.50 | 78.50 | 75.50 | 75.50 | 74.88 | -3.82% | 202 |
| Jan 19, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 77.86 | 1.95% | - |
| Jan 16, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 76.37 | -1.28% | - |
| Jan 15, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 77.36 | -1.89% | - |
| Jan 14, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 78.85 | -1.24% | - |
| Jan 13, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 79.84 | - | 12 |
| Jan 12, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 79.84 | -1.23% | - |
| Jan 9, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 80.83 | 5.16% | - |
| Jan 8, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 76.87 | 1.97% | - |
| Jan 7, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 75.38 | -2.56% | - |
| Jan 6, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 77.36 | 3.31% | - |
| Jan 5, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 74.88 | -1.95% | - |
| Jan 2, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 76.37 | 1.32% | - |
| Dec 30, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 75.38 | -1.30% | - |
| Dec 29, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 76.37 | 0.65% | - |
| Dec 23, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 75.88 | - | - |
| Dec 22, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 75.88 | -2.55% | - |
| Dec 19, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 77.86 | 8.28% | - |
| Dec 18, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 71.91 | -0.68% | - |
| Dec 17, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 72.40 | -0.68% | - |
| Dec 16, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 72.90 | -0.68% | - |
| Dec 15, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 73.09 | -2.63% | - |
| Dec 12, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 75.07 | 0.66% | - |
| Dec 11, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 74.58 | 1.34% | - |
| Dec 10, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 73.59 | 1.36% | - |
| Dec 9, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 72.60 | -1.34% | - |
| Dec 8, 2025 | 73.50 | 74.50 | 73.50 | 74.50 | 73.59 | 1.36% | 2 |