McGrath RentCorp (FRA:MG8)
Germany · Delayed Price · Currency is EUR 96.50
+6.00 (6.63%)
Last updated: Apr 24, 2026, 9:55 AM CET
FRA:MG8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | - | 0.55% | - |
| Apr 22, 2026 | 92.00 | 92.00 | 91.00 | 91.00 | 91.00 | -3.70% | - |
| Apr 21, 2026 | 95.00 | 95.00 | 94.50 | 94.50 | 94.50 | -2.07% | - |
| Apr 20, 2026 | 97.00 | 97.00 | 96.50 | 96.50 | 96.50 | 0.52% | - |
| Apr 17, 2026 | 96.50 | 96.50 | 96.00 | 96.00 | 96.00 | 1.05% | - |
| Apr 16, 2026 | 95.50 | 95.50 | 95.00 | 95.00 | 95.00 | 0.53% | - |
| Apr 15, 2026 | 95.50 | 95.50 | 94.50 | 94.50 | 94.08 | - | - |
| Apr 14, 2026 | 95.50 | 95.50 | 94.50 | 94.50 | 94.08 | 0.53% | - |
| Apr 13, 2026 | 95.50 | 95.50 | 94.00 | 94.00 | 93.58 | -0.53% | - |
| Apr 10, 2026 | 95.50 | 95.50 | 94.50 | 94.50 | 94.08 | 1.61% | - |
| Apr 9, 2026 | 94.50 | 94.50 | 93.00 | 93.00 | 92.59 | -2.11% | - |
| Apr 8, 2026 | 96.00 | 96.00 | 95.00 | 95.00 | 94.58 | 3.83% | - |
| Apr 7, 2026 | 92.50 | 92.50 | 91.50 | 91.50 | 91.09 | -1.61% | - |
| Apr 2, 2026 | 94.50 | 94.50 | 93.00 | 93.00 | 92.59 | - | - |
| Apr 1, 2026 | 94.00 | 94.00 | 93.00 | 93.00 | 92.59 | -0.53% | - |
| Mar 31, 2026 | 95.00 | 95.00 | 93.50 | 93.50 | 93.09 | -0.53% | - |
| Mar 30, 2026 | 94.50 | 94.50 | 94.00 | 94.00 | 93.58 | 1.08% | - |
| Mar 27, 2026 | 95.00 | 95.00 | 93.00 | 93.00 | 92.59 | - | - |
| Mar 26, 2026 | 93.00 | 93.00 | 92.00 | 93.00 | 92.59 | 1.09% | - |
| Mar 25, 2026 | 93.00 | 93.00 | 92.00 | 92.00 | 91.59 | - | - |
| Mar 24, 2026 | 92.50 | 92.50 | 91.50 | 92.00 | 91.59 | 1.66% | - |
| Mar 23, 2026 | 89.00 | 90.50 | 88.00 | 90.50 | 90.10 | 1.69% | - |
| Mar 20, 2026 | 89.00 | 89.00 | 88.00 | 89.00 | 88.61 | - | - |
| Mar 19, 2026 | 90.50 | 90.50 | 89.00 | 89.00 | 88.61 | - | - |
| Mar 18, 2026 | 90.50 | 90.50 | 89.00 | 89.00 | 88.61 | - | - |
| Mar 17, 2026 | 89.50 | 89.50 | 89.00 | 89.00 | 88.61 | 1.14% | - |
| Mar 16, 2026 | 89.50 | 89.50 | 88.00 | 88.00 | 87.61 | 0.57% | - |
| Mar 13, 2026 | 89.00 | 89.00 | 87.50 | 87.50 | 87.11 | 1.16% | - |
| Mar 12, 2026 | 89.00 | 89.00 | 86.50 | 86.50 | 86.12 | -1.70% | - |
| Mar 11, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 87.61 | 1.15% | - |
| Mar 10, 2026 | 89.50 | 89.50 | 87.00 | 87.00 | 86.61 | -1.69% | - |
| Mar 9, 2026 | 90.00 | 90.50 | 88.50 | 88.50 | 88.11 | -2.75% | - |
| Mar 6, 2026 | 93.00 | 93.00 | 91.00 | 91.00 | 90.60 | -1.62% | - |
| Mar 5, 2026 | 93.50 | 93.50 | 92.50 | 92.50 | 92.09 | 2.21% | - |
| Mar 4, 2026 | 91.50 | 91.50 | 90.50 | 90.50 | 90.10 | -0.55% | - |
| Mar 3, 2026 | 92.00 | 92.00 | 91.00 | 91.00 | 90.60 | - | - |
| Mar 2, 2026 | 91.50 | 92.00 | 91.00 | 91.00 | 90.60 | -2.67% | - |
| Feb 27, 2026 | 95.00 | 95.00 | 93.50 | 93.50 | 93.09 | -2.09% | - |
| Feb 26, 2026 | 96.00 | 96.00 | 95.50 | 95.50 | 95.08 | 0.53% | - |
| Feb 25, 2026 | 95.00 | 95.50 | 95.00 | 95.00 | 94.58 | 1.60% | - |
| Feb 24, 2026 | 94.50 | 94.50 | 93.50 | 93.50 | 93.09 | 1.08% | - |
| Feb 23, 2026 | 93.50 | 93.50 | 92.50 | 92.50 | 92.09 | -1.60% | - |
| Feb 20, 2026 | 95.50 | 95.50 | 94.00 | 94.00 | 93.58 | -1.57% | - |
| Feb 19, 2026 | 96.00 | 96.00 | 95.50 | 95.50 | 95.08 | -1.04% | - |
| Feb 18, 2026 | 97.00 | 97.50 | 96.50 | 96.50 | 96.07 | -0.52% | - |
| Feb 17, 2026 | 97.50 | 97.50 | 97.00 | 97.00 | 96.57 | -0.51% | - |
| Feb 16, 2026 | 97.50 | 98.00 | 97.50 | 97.50 | 97.07 | 3.17% | - |
| Feb 13, 2026 | 95.50 | 95.50 | 94.50 | 94.50 | 94.08 | -0.53% | - |
| Feb 12, 2026 | 96.00 | 96.00 | 95.00 | 95.00 | 94.58 | -0.52% | - |
| Feb 11, 2026 | 95.50 | 95.50 | 95.50 | 95.50 | 95.08 | - | - |