Medallion Financial Corp. (FRA:MD5)
Germany · Delayed Price · Currency is EUR 9.90
+0.30 (3.13%)
At close: Aug 26, 2026
FRA:MD5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 3.13% | - |
| Aug 25, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | - |
| Aug 24, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 1.59% | - |
| Aug 21, 2026 | 9.35 | 9.45 | 9.35 | 9.45 | 9.45 | 1.07% | 91 |
| Aug 20, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 1.08% | - |
| Aug 19, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 1.65% | - |
| Aug 18, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -1.09% | - |
| Aug 17, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 0.23% | - |
| Aug 14, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.18 | 0.54% | - |
| Aug 13, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.13 | 3.35% | - |
| Aug 12, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.83 | 1.13% | - |
| Aug 11, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.73 | -3.28% | - |
| Aug 10, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.03 | 1.67% | - |
| Aug 7, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 8.88 | 1.12% | - |
| Aug 6, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.78 | - | - |
| Aug 5, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.78 | 1.14% | - |
| Aug 4, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.69 | 5.39% | - |
| Aug 3, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.24 | -0.60% | - |
| Jul 31, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.29 | 1.20% | - |
| Jul 30, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.19 | 0.61% | - |
| Jul 29, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.14 | -0.60% | - |
| Jul 28, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.19 | 0.61% | - |
| Jul 27, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.14 | 1.85% | - |
| Jul 24, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 7.99 | -1.22% | - |
| Jul 23, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.09 | -1.20% | - |
| Jul 22, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.19 | - | - |
| Jul 21, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.19 | - | - |
| Jul 20, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.19 | -2.35% | - |
| Jul 17, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.39 | 3.03% | - |
| Jul 16, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.14 | -0.60% | - |
| Jul 15, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.19 | -0.60% | - |
| Jul 14, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.24 | 1.83% | - |
| Jul 13, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.09 | -0.61% | - |
| Jul 10, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.14 | - | - |
| Jul 9, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.14 | 0.61% | - |
| Jul 8, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.09 | -0.61% | - |
| Jul 7, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.14 | -2.94% | - |
| Jul 6, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.39 | 0.59% | - |
| Jul 3, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.34 | -3.43% | - |
| Jul 2, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.64 | 2.34% | - |
| Jul 1, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.44 | -0.58% | - |
| Jun 30, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.49 | - | - |
| Jun 29, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.49 | 4.24% | - |
| Jun 26, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.14 | -2.37% | - |
| Jun 25, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.34 | 4.97% | - |
| Jun 24, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 7.95 | 3.87% | - |
| Jun 23, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.65 | -1.90% | - |
| Jun 22, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.80 | -1.25% | - |
| Jun 19, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.90 | - | - |
| Jun 18, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.90 | -0.62% | - |