McDonald's Holdings Company (Japan), Ltd. (FRA:MJ8)
Germany · Delayed Price · Currency is EUR 38.60
-1.00 (-2.53%)
Last updated: Feb 20, 2026, 8:06 AM CET
FRA:MJ8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -2.53% | - |
| Feb 19, 2026 | 39.00 | 39.60 | 38.80 | 39.60 | 39.60 | 2.06% | 4 |
| Feb 18, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - | - |
| Feb 17, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 1.04% | - |
| Feb 16, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - | - |
| Feb 13, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 0.52% | 50 |
| Feb 12, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 2.69% | - |
| Feb 11, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - | - |
| Feb 10, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 1.09% | - |
| Feb 9, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -1.08% | - |
| Feb 6, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 1.09% | - |
| Feb 5, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 0.55% | - |
| Feb 4, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - | - |
| Feb 3, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 1.10% | - |
| Feb 2, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - | - |
| Jan 30, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 0.56% | - |
| Jan 29, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | - |
| Jan 28, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -1.10% | - |
| Jan 27, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -0.55% | - |
| Jan 26, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 2.23% | - |
| Jan 23, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 0.56% | - |
| Jan 22, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -0.56% | - |
| Jan 21, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -2.19% | - |
| Jan 20, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 0.55% | - |
| Jan 19, 2026 | 35.80 | 36.40 | 35.80 | 36.40 | 36.40 | 2.82% | 50 |
| Jan 16, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 1.14% | - |
| Jan 15, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 1.16% | - |
| Jan 14, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 1.76% | - |
| Jan 13, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -3.41% | - |
| Jan 12, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 2.33% | - |
| Jan 9, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 0.58% | - |
| Jan 8, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -0.58% | - |
| Jan 7, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 0.58% | - |
| Jan 6, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 0.59% | - |
| Jan 5, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -1.16% | - |
| Jan 2, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - | - |
| Dec 30, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - | - |
| Dec 29, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -1.71% | - |
| Dec 23, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.70 | 1.16% | - |
| Dec 22, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.30 | -1.14% | - |
| Dec 19, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.70 | -0.57% | - |
| Dec 18, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 34.89 | 0.57% | - |
| Dec 17, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.70 | -1.69% | - |
| Dec 16, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.29 | - | - |
| Dec 15, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.29 | 2.89% | - |
| Dec 12, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.30 | -0.57% | - |
| Dec 11, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.50 | -0.57% | - |
| Dec 10, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.70 | 0.57% | - |
| Dec 9, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.50 | - | - |
| Dec 8, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.50 | -0.57% | - |