Skip to main content
logo
Macy's, Inc. (FRA:FDO)
Germany flag Germany · Delayed Price · Currency is EUR
19.77
+1.10 (5.91%)
Last updated: Jan 5, 2026, 4:05 PM CET

Macy's Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 9, 202620.3220.3219.9819.9819.98-1.26%-
Jan 8, 202619.1420.2419.1420.2420.241.59%515
Jan 7, 202619.9219.9219.9219.9219.922.87%-
Jan 6, 202619.3619.3619.3619.3619.36-0.31%-
Jan 5, 202619.3919.7719.3919.4219.424.03%45
Jan 2, 202618.6718.6718.6718.6718.67-0.01%-
Dec 30, 202518.6718.6718.6718.6718.67-0.66%-
Dec 29, 202518.9918.9918.8018.8018.80-2.97%130
Dec 23, 202519.3719.3719.3719.3719.37-4.43%-
Dec 22, 202520.2720.2720.2720.2720.272.86%-
Dec 19, 202519.7119.7119.7119.7119.710.49%-
Dec 18, 202519.6119.6119.6119.6119.61-0.19%-
Dec 17, 202519.6519.6519.6519.6519.65-2.44%10
Dec 16, 202520.3420.3420.1420.1420.14-0.40%70
Dec 15, 202520.3920.3920.2220.2220.22-1.63%-
Dec 12, 202520.4020.5620.4020.5620.404.17%-
Dec 11, 202519.7319.7319.7319.7319.582.23%-
Dec 10, 202519.3019.3019.3019.3019.16-0.24%-
Dec 9, 202518.9319.3518.9319.3519.202.37%66
Dec 8, 202519.5219.5218.9018.9018.76-0.54%880
Dec 5, 202519.0019.0019.0019.0018.86-1.18%-
Dec 4, 202519.2319.2319.2319.2319.08-1.51%-
Dec 3, 202519.8120.0019.0919.5219.37-0.30%3,970
Dec 2, 202519.6019.6019.5819.5819.43-0.03%2,104
Dec 1, 202519.1119.7319.1119.5919.441.95%7,370
Nov 28, 202519.2319.2719.2119.2119.070.14%-
Nov 27, 202519.1919.1919.1919.1919.04-0.52%-
Nov 26, 202518.8219.4918.8219.2919.141.91%-
Nov 25, 202517.2718.9217.2718.9218.788.24%-
Nov 24, 202517.4217.4817.1917.4817.35-0.14%-
Nov 21, 202516.4817.5116.4817.5117.385.90%100
Nov 20, 202516.8817.0016.5316.5316.41-1.78%-
Nov 19, 202516.7616.8316.6616.8316.70--
Nov 18, 202516.4016.9216.4016.8316.701.79%-
Nov 17, 202517.1517.1516.4816.5416.41-3.71%-
Nov 14, 202517.2017.2016.9617.1717.04-0.68%-
Nov 13, 202517.7017.7917.2517.2917.16-2.67%-
Nov 12, 202517.6017.8917.6017.7717.630.84%-
Nov 11, 202517.7217.7217.6217.6217.48-1.11%-
Nov 10, 202517.5517.9417.5517.8217.681.39%-
Nov 7, 202517.5817.6517.3617.5717.44-0.59%-
Nov 6, 202518.1018.1017.5417.6817.54-1.94%2,104
Nov 5, 202516.7918.1416.7918.0317.896.32%-
Nov 4, 202517.2017.2016.9016.9516.83-1.88%430
Nov 3, 202516.8017.2916.8017.2817.152.89%250
Oct 31, 202516.8716.8716.7916.7916.67-0.46%-
Oct 30, 202516.6617.1416.6616.8716.740.75%-
Oct 29, 202516.8516.8916.7416.7416.62-0.30%-
Oct 28, 202516.5216.7916.5216.7916.671.49%-
Oct 27, 202516.1316.6616.1316.5516.423.01%-