Macmahon Holdings Limited (FRA:MA2)
Germany · Delayed Price · Currency is EUR 0.5800
-0.0350 (-5.69%)
Last updated: Oct 23, 2026, 8:04 AM CEST
FRA:MA2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -5.69% | 1,000 |
| Oct 22, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -1.60% | - |
| Oct 21, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.79% | - |
| Oct 20, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -3.08% | - |
| Oct 19, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Oct 16, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 5.69% | - |
| Oct 15, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -10.22% | - |
| Oct 14, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 1.48% | - |
| Oct 13, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -3.57% | - |
| Oct 12, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 1.45% | - |
| Oct 9, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| Oct 8, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 2.22% | - |
| Oct 7, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 4.65% | - |
| Oct 6, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 1.57% | - |
| Oct 5, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 3.25% | - |
| Oct 2, 2026 | 0.64 | 0.64 | 0.62 | 0.62 | 0.62 | -7.52% | 1,000 |
| Oct 1, 2026 | 0.66 | 0.67 | 0.66 | 0.67 | 0.67 | - | - |
| Sep 30, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -0.75% | - |
| Sep 29, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 1.52% | - |
| Sep 28, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -1.49% | - |
| Sep 25, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -2.90% | - |
| Sep 24, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 5.34% | - |
| Sep 23, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -4.38% | - |
| Sep 22, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 4.58% | - |
| Sep 21, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 3.15% | - |
| Sep 18, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 8.13% | - |
| Sep 17, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.59 | 2.59% | - |
| Sep 16, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.57 | 1.75% | - |
| Sep 15, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.56 | -1.72% | - |
| Sep 14, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.57 | 0.87% | - |
| Sep 11, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.57 | - | - |
| Sep 10, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.57 | -2.54% | - |
| Sep 9, 2026 | 0.60 | 0.60 | 0.59 | 0.59 | 0.58 | 2.61% | - |
| Sep 8, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.57 | - | - |
| Sep 7, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.57 | -1.71% | - |
| Sep 4, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.58 | 1.74% | - |
| Sep 3, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.57 | 0.88% | - |
| Sep 2, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.56 | -6.56% | - |
| Sep 1, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.60 | 3.39% | - |
| Aug 31, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.58 | - | - |
| Aug 28, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.58 | -0.84% | - |
| Aug 27, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.59 | -4.80% | - |
| Aug 26, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.62 | - | - |
| Aug 25, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.62 | -0.79% | - |
| Aug 24, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.62 | 3.28% | - |
| Aug 21, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.60 | -4.69% | - |
| Aug 20, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.63 | 5.79% | - |
| Aug 19, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.60 | 12.04% | - |
| Aug 18, 2026 | 0.54 | 0.54 | 0.54 | 0.54 | 0.53 | -8.47% | - |
| Aug 17, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.58 | 3.51% | - |