Capricorn Metals Ltd (FRA:MGM)
Germany · Delayed Price · Currency is EUR 7.50
-0.46 (-5.73%)
Last updated: Jun 25, 2026, 8:10 AM CET
FRA:MGM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 18, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | -3.76% | - |
| May 15, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -3.98% | - |
| May 14, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | -1.27% | - |
| May 13, 2026 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 1.97% | - |
| May 12, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 3.79% | - |
| May 11, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | -0.09% | - |
| May 8, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | -1.19% | 25 |
| May 7, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | -0.32% | - |
| May 6, 2026 | 7.90 | 8.25 | 7.90 | 8.25 | 8.25 | 4.58% | 25 |
| May 5, 2026 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 10.43% | - |
| May 4, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 5.06% | - |
| Apr 30, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -3.60% | - |
| Apr 29, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 2.48% | - |
| Apr 28, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 2.15% | - |
| Apr 27, 2026 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | -0.91% | - |
| Apr 24, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -3.35% | - |
| Apr 23, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | -2.36% | - |
| Apr 22, 2026 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | 2.59% | - |
| Apr 21, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 0.30% | - |
| Apr 20, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 1.61% | - |
| Apr 17, 2026 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | -2.77% | - |
| Apr 16, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | -0.88% | - |