Capricorn Metals Ltd (FRA:MGM)
Germany · Delayed Price · Currency is EUR 8.97
+0.17 (1.90%)
Last updated: Oct 9, 2026, 8:15 PM CET
FRA:MGM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 8.95 | 8.97 | 8.95 | 8.97 | 8.97 | 1.90% | 22 |
| Oct 8, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | -2.65% | - |
| Oct 7, 2026 | 9.03 | 9.05 | 9.03 | 9.05 | 9.05 | 2.90% | - |
| Oct 6, 2026 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 0.71% | - |
| Oct 5, 2026 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 0.40% | - |
| Oct 2, 2026 | 8.68 | 8.70 | 8.68 | 8.70 | 8.70 | -1.22% | - |
| Oct 1, 2026 | 8.77 | 8.80 | 8.77 | 8.80 | 8.80 | -2.59% | - |
| Sep 30, 2026 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 1.29% | - |
| Sep 29, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | -0.31% | - |
| Sep 28, 2026 | 8.91 | 8.95 | 8.91 | 8.95 | 8.95 | -3.40% | - |
| Sep 25, 2026 | 9.35 | 9.35 | 9.26 | 9.26 | 9.26 | -0.55% | - |
| Sep 24, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | -2.52% | - |
| Sep 23, 2026 | 9.57 | 9.57 | 9.56 | 9.56 | 9.56 | 1.22% | - |
| Sep 22, 2026 | 9.43 | 9.44 | 9.43 | 9.44 | 9.44 | 0.85% | - |
| Sep 21, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | -2.26% | - |
| Sep 18, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 9.45% | 22 |
| Sep 17, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -2.57% | - |
| Sep 16, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | -0.03% | - |
| Sep 15, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 8.98 | -2.68% | - |
| Sep 14, 2026 | 9.26 | 9.26 | 9.26 | 9.26 | 9.23 | 1.62% | - |
| Sep 11, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.08 | -4.85% | - |
| Sep 10, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | 9.55 | -0.93% | - |
| Sep 9, 2026 | 9.68 | 9.68 | 9.67 | 9.67 | 9.64 | -0.82% | - |
| Sep 8, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.72 | -0.35% | - |
| Sep 7, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.75 | -1.63% | - |
| Sep 4, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.91 | 0.28% | - |
| Sep 3, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.88 | 2.64% | - |
| Sep 2, 2026 | 9.54 | 9.66 | 9.54 | 9.66 | 9.63 | -5.26% | 47 |
| Sep 1, 2026 | 10.21 | 10.21 | 10.20 | 10.20 | 10.17 | 1.90% | 1,000 |
| Aug 31, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 9.98 | -7.00% | - |
| Aug 28, 2026 | 10.46 | 10.76 | 10.46 | 10.76 | 10.73 | -0.59% | 95 |
| Aug 27, 2026 | 10.50 | 10.83 | 10.50 | 10.83 | 10.79 | -1.49% | 92 |
| Aug 26, 2026 | 10.81 | 11.01 | 10.81 | 10.99 | 10.95 | 2.44% | 103 |
| Aug 25, 2026 | 10.73 | 10.73 | 10.73 | 10.73 | 10.69 | 0.15% | - |
| Aug 24, 2026 | 10.71 | 10.71 | 10.71 | 10.71 | 10.68 | 1.15% | - |
| Aug 21, 2026 | 10.57 | 10.59 | 10.57 | 10.59 | 10.56 | -0.13% | 8 |
| Aug 20, 2026 | 10.61 | 10.61 | 10.61 | 10.61 | 10.57 | 11.17% | - |
| Aug 19, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 9.51 | -1.96% | - |
| Aug 18, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.70 | -2.29% | - |
| Aug 17, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.92 | 4.79% | - |
| Aug 14, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.47 | -1.06% | - |
| Aug 13, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.57 | -1.68% | - |
| Aug 12, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.74 | 0.33% | - |
| Aug 11, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.70 | -2.48% | 20 |
| Aug 10, 2026 | 9.69 | 9.99 | 9.69 | 9.99 | 9.95 | 6.48% | 20 |
| Aug 7, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.35 | 6.15% | - |
| Aug 6, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.80 | 4.40% | - |
| Aug 5, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.43 | 8.89% | - |
| Aug 4, 2026 | 7.77 | 7.77 | 7.77 | 7.77 | 7.75 | -1.50% | - |
| Aug 3, 2026 | 7.61 | 7.89 | 7.61 | 7.89 | 7.86 | 2.76% | 47 |