MegaChips Corporation (FRA:MHC)
Germany · Delayed Price · Currency is EUR 49.00
+0.60 (1.24%)
Last updated: Feb 20, 2026, 8:06 AM CET
MegaChips Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 1.24% | - |
| Feb 19, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | -0.41% | - |
| Feb 18, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | 0.41% | - |
| Feb 17, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 2.11% | - |
| Feb 16, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | -2.87% | - |
| Feb 13, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | - | - |
| Feb 12, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | 1.67% | - |
| Feb 11, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 0.42% | - |
| Feb 10, 2026 | 48.00 | 48.00 | 47.60 | 47.80 | 47.80 | 0.42% | 340 |
| Feb 9, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | 7.69% | - |
| Feb 6, 2026 | 47.00 | 47.00 | 44.20 | 44.20 | 44.20 | -4.33% | 40 |
| Feb 5, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 1.32% | - |
| Feb 4, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -0.44% | - |
| Feb 3, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 3.15% | - |
| Feb 2, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | -3.90% | - |
| Jan 30, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 1.32% | - |
| Jan 29, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -0.44% | - |
| Jan 28, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | -1.72% | - |
| Jan 27, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 1.75% | - |
| Jan 26, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | -4.98% | - |
| Jan 23, 2026 | 46.80 | 48.20 | 46.80 | 48.20 | 48.20 | 3.43% | 34 |
| Jan 22, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -0.85% | - |
| Jan 21, 2026 | 46.20 | 47.00 | 46.20 | 47.00 | 47.00 | 3.98% | 141 |
| Jan 20, 2026 | 45.80 | 45.80 | 45.20 | 45.20 | 45.20 | -3.00% | 13 |
| Jan 19, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 4.02% | - |
| Jan 16, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 0.45% | - |
| Jan 15, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 1.83% | - |
| Jan 14, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | 0.46% | - |
| Jan 13, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | 2.35% | - |
| Jan 12, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | -0.93% | - |
| Jan 9, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 0.47% | - |
| Jan 8, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | -0.47% | - |
| Jan 7, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 1.42% | - |
| Jan 6, 2026 | 42.60 | 42.60 | 42.40 | 42.40 | 42.40 | -2.75% | 100 |
| Jan 5, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | 2.35% | - |
| Jan 2, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | -0.47% | - |
| Dec 30, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | -0.93% | - |
| Dec 29, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 1.41% | - |
| Dec 23, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | 1.91% | - |
| Dec 22, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - | - |
| Dec 19, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | -1.42% | - |
| Dec 18, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | -3.20% | - |
| Dec 17, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | 1.39% | - |
| Dec 16, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 0.47% | - |
| Dec 15, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -1.38% | - |
| Dec 12, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | -1.36% | - |
| Dec 11, 2025 | 43.80 | 44.20 | 43.80 | 44.20 | 44.20 | -3.91% | 14 |
| Dec 10, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -0.43% | - |
| Dec 9, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | - | - |
| Dec 8, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 1.32% | - |