MegaChips Corporation (FRA:MHC)
Germany · Delayed Price · Currency is EUR 55.00
+3.00 (5.77%)
Last updated: Apr 24, 2026, 8:05 AM CET
FRA:MHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 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 | -6.67% | - |
| 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% | - |
| Mar 24, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 44.61 | 0.88% | - |
| Mar 23, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 44.23 | -3.39% | - |
| Mar 20, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 45.78 | - | - |
| Mar 19, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 45.78 | -1.26% | - |
| Mar 18, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 46.36 | 0.42% | - |
| Mar 17, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 46.17 | - | - |
| Mar 16, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 46.17 | 0.42% | - |
| Mar 13, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 45.97 | -0.84% | - |
| Mar 12, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 46.36 | -0.42% | - |
| Mar 11, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 46.55 | 0.42% | - |
| Mar 10, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 46.36 | 3.91% | - |
| Mar 9, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 44.61 | -3.36% | - |
| Mar 6, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 46.17 | -3.64% | - |
| Mar 5, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 47.91 | 2.92% | - |
| Mar 4, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 46.55 | -4.95% | - |
| Mar 3, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 48.98 | 2.64% | - |
| Mar 2, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 47.72 | 0.41% | - |
| Feb 27, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 47.52 | 0.41% | - |
| Feb 26, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 47.33 | 2.09% | - |
| Feb 25, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 46.36 | -3.24% | - |
| Feb 24, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 47.91 | 0.82% | - |
| Feb 23, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 47.52 | - | - |
| Feb 20, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 47.52 | 1.24% | - |
| Feb 19, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 46.94 | -0.41% | - |
| Feb 18, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 47.14 | 0.41% | - |
| Feb 17, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 46.94 | 2.11% | - |
| Feb 16, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 45.97 | -2.87% | - |
| Feb 13, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 47.33 | - | - |
| Feb 12, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 47.33 | 1.67% | - |
| Feb 11, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 46.55 | 0.42% | - |