Medallion Financial Corp. (FRA:MD5)
Germany · Delayed Price · Currency is EUR 8.20
-0.05 (-0.61%)
Last updated: Jun 12, 2026, 8:02 AM CET
FRA:MD5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -0.61% | - |
| Jun 11, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 3.77% | - |
| Jun 10, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -0.62% | - |
| Jun 9, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 2.56% | - |
| Jun 8, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -1.89% | - |
| Jun 5, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 3.92% | - |
| Jun 4, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -4.97% | - |
| Jun 3, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 1.90% | - |
| Jun 2, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -0.63% | - |
| Jun 1, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -0.62% | - |
| May 29, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 2.56% | - |
| May 28, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| May 27, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 3.31% | - |
| May 26, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 1.34% | - |
| May 25, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -4.49% | - |
| May 22, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -0.64% | - |
| May 21, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 1.95% | - |
| May 20, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -2.53% | - |
| May 19, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 1.94% | - |
| May 18, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -1.27% | - |
| May 15, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 1.95% | - |
| May 14, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| May 13, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -0.65% | - |
| May 12, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -0.64% | - |
| May 11, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 0.89% | - |
| May 8, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.73 | 7.53% | - |
| May 7, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.19 | -5.19% | - |
| May 6, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.58 | 1.99% | - |
| May 5, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.44 | 2.72% | - |
| May 4, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.24 | -3.92% | - |
| Apr 30, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.53 | -2.55% | - |
| Apr 29, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.73 | 0.64% | - |
| Apr 28, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.68 | - | - |
| Apr 27, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.68 | -1.27% | - |
| Apr 24, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.78 | 1.94% | - |
| Apr 23, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.63 | -1.90% | - |
| Apr 22, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.78 | 3.95% | - |
| Apr 21, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.48 | -1.94% | - |
| Apr 20, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.63 | 1.97% | - |
| Apr 17, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.48 | 0.66% | - |
| Apr 16, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.44 | 2.03% | - |
| Apr 15, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.29 | -0.67% | - |
| Apr 14, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.34 | 5.67% | - |
| Apr 13, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 6.94 | -4.73% | - |
| Apr 10, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.29 | 1.37% | - |
| Apr 9, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.19 | 3.55% | - |
| Apr 8, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 6.94 | -1.40% | - |
| Apr 7, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.04 | 2.14% | - |
| Apr 2, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.89 | -2.10% | - |
| Apr 1, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.04 | 1.42% | - |