MegaChips Corporation (FRA:MHC)
Germany · Delayed Price · Currency is EUR 64.00
-0.50 (-0.78%)
Last updated: Jun 5, 2026, 8:06 AM CET
FRA:MHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | - | -0.78% | - |
| Jun 4, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -7.86% | - |
| Jun 3, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 5.26% | - |
| Jun 2, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | -1.48% | - |
| Jun 1, 2026 | 66.50 | 67.50 | 66.50 | 67.50 | 67.50 | -0.74% | 250 |
| May 29, 2026 | 67.00 | 68.00 | 67.00 | 68.00 | 68.00 | 5.43% | 250 |
| May 28, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - | - |
| May 27, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -2.27% | - |
| May 26, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | - |
| May 25, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 2.33% | - |
| May 22, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 6.61% | - |
| May 21, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 2.54% | - |
| May 20, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -0.84% | - |
| May 19, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -7.03% | - |
| May 18, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -2.29% | - |
| May 15, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | 1.55% | - |
| May 14, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 1.57% | - |
| May 13, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -1.55% | - |
| May 12, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 4.88% | - |
| May 11, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -2.38% | - |
| May 8, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 2.44% | - |
| May 7, 2026 | 59.00 | 61.50 | 59.00 | 61.50 | 61.50 | 14.95% | 284 |
| May 6, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 1.90% | - |
| May 5, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| May 4, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 2.94% | - |
| Apr 30, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -3.77% | - |
| Apr 29, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -0.93% | - |
| Apr 28, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -2.73% | - |
| Apr 27, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Apr 24, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 5.77% | - |
| Apr 23, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 0.97% | - |
| Apr 22, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -0.96% | - |
| Apr 21, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 4.00% | - |
| Apr 20, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 5.49% | - |
| Apr 17, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 0.85% | - |
| Apr 16, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 1.29% | - |
| Apr 15, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | -1.28% | - |
| Apr 14, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 1.29% | - |
| Apr 13, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | -0.43% | - |
| Apr 10, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - | - |
| Apr 9, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - | - |
| Apr 8, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 0.43% | - |
| Apr 7, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 1.31% | - |
| Apr 2, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 0.44% | - |
| Apr 1, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 10.68% | - |
| Mar 31, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | -1.90% | - |
| Mar 30, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -3.77% | - |
| Mar 27, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 43.64 | 0.45% | - |
| Mar 26, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 43.45 | -2.18% | - |
| Mar 25, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 44.42 | -0.43% | - |