Italian Wine Brands S.p.A. (FRA:MR3)
Germany · Delayed Price · Currency is EUR 17.92
0.00 (0.00%)
Last updated: Aug 19, 2026, 8:32 AM CET
FRA:MR3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | -0.33% | - |
| Aug 18, 2026 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | - | - |
| Aug 14, 2026 | 17.98 | 17.98 | 17.90 | 17.98 | 17.98 | -5.86% | - |
| Aug 13, 2026 | 18.00 | 19.10 | 17.90 | 19.10 | 19.10 | 6.70% | 75 |
| Aug 12, 2026 | 17.96 | 17.96 | 17.88 | 17.90 | 17.90 | 0.56% | - |
| Aug 11, 2026 | 17.94 | 17.94 | 17.80 | 17.80 | 17.80 | -0.34% | - |
| Aug 10, 2026 | 17.92 | 17.92 | 17.74 | 17.86 | 17.86 | 0.22% | - |
| Aug 7, 2026 | 17.86 | 17.86 | 17.66 | 17.82 | 17.82 | 0.34% | 188 |
| Aug 6, 2026 | 17.64 | 17.76 | 17.50 | 17.76 | 17.76 | 1.60% | - |
| Aug 5, 2026 | 17.60 | 17.60 | 17.48 | 17.48 | 17.48 | -0.11% | - |
| Aug 4, 2026 | 17.58 | 17.58 | 17.50 | 17.50 | 17.50 | 0.11% | - |
| Aug 3, 2026 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | -0.46% | - |
| Jul 31, 2026 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | 2.09% | - |
| Jul 23, 2026 | 17.30 | 17.30 | 17.20 | 17.20 | 17.20 | 0.23% | - |
| Jul 22, 2026 | 17.30 | 17.30 | 17.16 | 17.16 | 17.16 | -0.12% | - |
| Jul 21, 2026 | 17.30 | 17.30 | 17.18 | 17.18 | 17.18 | -2.16% | - |
| Jul 20, 2026 | 17.68 | 17.68 | 17.56 | 17.56 | 17.56 | -0.45% | - |
| Jul 17, 2026 | 17.68 | 17.68 | 17.60 | 17.64 | 17.64 | -0.23% | - |
| Jul 16, 2026 | 17.82 | 17.82 | 17.66 | 17.68 | 17.68 | -0.67% | 20 |
| Jul 15, 2026 | 17.86 | 17.86 | 17.78 | 17.80 | 17.80 | 0.68% | - |
| Jul 14, 2026 | 17.86 | 17.86 | 17.66 | 17.68 | 17.68 | -0.56% | - |
| Jul 13, 2026 | 17.82 | 17.82 | 17.58 | 17.78 | 17.78 | 0.68% | - |
| Jul 10, 2026 | 17.76 | 17.76 | 17.64 | 17.66 | 17.66 | -0.34% | - |
| Jul 9, 2026 | 17.56 | 17.72 | 17.48 | 17.72 | 17.72 | 0.57% | - |
| Jul 8, 2026 | 17.92 | 17.92 | 17.62 | 17.62 | 17.62 | -1.01% | - |
| Jul 7, 2026 | 17.86 | 17.86 | 17.78 | 17.80 | 17.80 | - | - |
| Jul 6, 2026 | 17.90 | 17.90 | 17.76 | 17.80 | 17.80 | -0.45% | - |
| Jul 3, 2026 | 19.66 | 19.66 | 17.72 | 17.88 | 17.88 | 1.13% | 4 |
| Jul 2, 2026 | 17.84 | 17.84 | 17.68 | 17.68 | 17.68 | - | - |
| Jul 1, 2026 | 17.84 | 17.84 | 17.68 | 17.68 | 17.68 | -0.56% | - |
| Jun 30, 2026 | 17.98 | 17.98 | 17.66 | 17.78 | 17.78 | -0.45% | - |
| Jun 29, 2026 | 17.86 | 17.86 | 17.78 | 17.86 | 17.86 | 1.02% | - |
| Jun 26, 2026 | 17.74 | 17.74 | 17.62 | 17.68 | 17.68 | - | - |
| Jun 25, 2026 | 17.84 | 17.84 | 17.66 | 17.68 | 17.68 | - | - |
| Jun 24, 2026 | 17.84 | 17.84 | 17.68 | 17.68 | 17.68 | 0.68% | - |
| Jun 23, 2026 | 17.76 | 17.76 | 17.56 | 17.56 | 17.56 | -0.79% | - |
| Jun 22, 2026 | 17.92 | 17.92 | 17.70 | 17.70 | 17.70 | -0.56% | - |
| Jun 19, 2026 | 17.90 | 17.94 | 17.80 | 17.80 | 17.80 | -2.20% | - |
| Jun 18, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -11.65% | 94 |
| Jun 11, 2026 | 18.98 | 20.60 | 17.98 | 20.60 | 20.60 | 16.12% | 1 |
| Jun 10, 2026 | 17.74 | 17.74 | 17.48 | 17.74 | 17.74 | -0.11% | - |
| Jun 9, 2026 | 17.68 | 17.76 | 17.58 | 17.76 | 17.76 | 0.57% | - |
| Jun 8, 2026 | 17.70 | 17.76 | 17.66 | 17.66 | 17.66 | -0.23% | - |
| Jun 5, 2026 | 17.76 | 17.76 | 17.66 | 17.70 | 17.70 | - | - |
| Jun 4, 2026 | 17.74 | 17.74 | 17.68 | 17.70 | 17.70 | 0.68% | - |
| Jun 3, 2026 | 17.70 | 17.70 | 17.58 | 17.58 | 17.58 | -0.79% | - |
| Jun 2, 2026 | 19.82 | 19.82 | 17.72 | 17.72 | 17.72 | -1.01% | 6 |
| Jun 1, 2026 | 17.96 | 17.96 | 17.88 | 17.90 | 17.90 | - | - |
| May 29, 2026 | 18.04 | 18.04 | 17.90 | 17.90 | 17.90 | -0.44% | - |
| May 28, 2026 | 17.98 | 17.98 | 17.90 | 17.98 | 17.98 | 0.67% | - |