Capricorn Metals Ltd (FRA:MGM)
Germany · Delayed Price · Currency is EUR 7.17
-0.41 (-5.35%)
Last updated: Jul 27, 2026, 8:03 AM CET
FRA:MGM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 14.36% | - |
| Jul 24, 2026 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | -5.35% | - |
| Jul 23, 2026 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | -0.29% | - |
| Jul 22, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 4.99% | - |
| Jul 21, 2026 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | 3.48% | - |
| Jul 20, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | -1.06% | - |
| Jul 17, 2026 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | -5.42% | - |
| Jul 16, 2026 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | -2.24% | - |
| Jul 15, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | 0.82% | - |
| Jul 14, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | -1.12% | - |
| Jul 13, 2026 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | -3.52% | - |
| Jul 10, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 2.36% | - |
| Jul 9, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | -0.78% | - |
| Jul 8, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | -4.16% | - |
| Jul 7, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | -3.69% | - |
| Jul 6, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 1.85% | - |
| Jul 3, 2026 | 8.32 | 8.33 | 8.32 | 8.32 | 8.32 | 9.95% | - |
| Jul 2, 2026 | 7.58 | 7.58 | 7.57 | 7.57 | 7.57 | 2.32% | - |
| Jul 1, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -2.26% | - |
| Jun 30, 2026 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | 1.95% | - |
| Jun 29, 2026 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | 2.44% | - |
| Jun 26, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 1.13% | - |
| Jun 25, 2026 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | -4.47% | - |
| Jun 24, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -5.73% | - |
| Jun 23, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | -1.73% | - |
| Jun 22, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 2.12% | - |
| Jun 19, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | -3.48% | - |
| Jun 18, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 1.22% | - |
| Jun 17, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 2.13% | - |
| Jun 16, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -0.86% | - |
| Jun 15, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 12.84% | - |
| Jun 12, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 6.78% | - |
| Jun 11, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -2.08% | - |
| Jun 10, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | -6.39% | - |
| Jun 9, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | -0.58% | - |
| Jun 8, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -4.97% | - |
| Jun 5, 2026 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | -4.93% | - |
| Jun 4, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | -3.52% | - |
| Jun 3, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | -2.92% | - |
| Jun 2, 2026 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | -0.23% | - |
| Jun 1, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 1.92% | - |
| May 29, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 3.40% | - |
| May 28, 2026 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | -6.97% | - |
| May 27, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 4.95% | - |
| May 26, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -1.18% | - |
| May 25, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 6.61% | - |
| May 22, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 3.33% | - |
| May 21, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 4.25% | - |
| May 20, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | -3.38% | - |
| May 19, 2026 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | -2.23% | - |