MegaChips Corporation (FRA:MHC)
Germany · Delayed Price · Currency is EUR 45.00
+0.20 (0.45%)
At close: Mar 27, 2026
FRA:MHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 0.45% | - |
| Mar 26, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -2.18% | - |
| Mar 25, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | -0.43% | - |
| Mar 24, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 0.88% | - |
| Mar 23, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -3.39% | - |
| Mar 20, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - | - |
| Mar 19, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -1.26% | - |
| Mar 18, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | 0.42% | - |
| Mar 17, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - | - |
| Mar 16, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | 0.42% | - |
| Mar 13, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | -0.84% | - |
| Mar 12, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -0.42% | - |
| Mar 11, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 0.42% | - |
| Mar 10, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | 3.91% | - |
| Mar 9, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -3.36% | - |
| Mar 6, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | -3.64% | - |
| Mar 5, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | 2.92% | - |
| Mar 4, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -4.95% | - |
| Mar 3, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 2.64% | - |
| Mar 2, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | 0.41% | - |
| Feb 27, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 0.41% | - |
| Feb 26, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | 2.09% | - |
| Feb 25, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -3.24% | - |
| Feb 24, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | 0.82% | - |
| Feb 23, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | - |
| 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% | - |