CareCloud, Inc. (FRA:MTB0)
Germany · Delayed Price · Currency is EUR 2.168
+0.227 (11.70%)
Last updated: Aug 27, 2026, 8:08 AM CET
FRA:MTB0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 2.17 | 2.17 | 2.17 | 2.17 | - | 11.70% | - |
| Aug 26, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -3.91% | - |
| Aug 25, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -0.10% | - |
| Aug 24, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -4.89% | - |
| Aug 21, 2026 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | -0.37% | - |
| Aug 20, 2026 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | 1.23% | - |
| Aug 19, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | 5.08% | - |
| Aug 18, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | -6.35% | - |
| Aug 17, 2026 | 2.11 | 2.14 | 2.11 | 2.14 | 2.14 | 7.15% | - |
| Aug 14, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -0.15% | - |
| Aug 13, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.60% | - |
| Aug 12, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 1.43% | - |
| Aug 11, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -8.74% | - |
| Aug 10, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 14.12% | - |
| Aug 7, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -9.42% | - |
| Aug 6, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -2.71% | - |
| Aug 5, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -2.02% | - |
| Aug 4, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 12.94% | - |
| Aug 3, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -2.42% | - |
| Jul 31, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -0.45% | - |
| Jul 30, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 2.42% | - |
| Jul 29, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 5.72% | - |
| Jul 28, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 0.05% | - |
| Jul 27, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 2.97% | - |
| Jul 24, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -0.22% | - |
| Jul 23, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -2.30% | - |
| Jul 22, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -6.21% | - |
| Jul 21, 2026 | 1.87 | 1.95 | 1.87 | 1.95 | 1.95 | 2.63% | - |
| Jul 20, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 0.21% | - |
| Jul 17, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -1.25% | - |
| Jul 16, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 0.79% | - |
| Jul 15, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -2.91% | - |
| Jul 14, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 1.76% | - |
| Jul 13, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 3.32% | - |
| Jul 10, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 7.06% | - |
| Jul 9, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -0.17% | - |
| Jul 8, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -3.43% | - |
| Jul 7, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -0.60% | - |
| Jul 6, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -3.35% | - |
| Jul 3, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 0.75% | - |
| Jul 2, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 8.16% | - |
| Jul 1, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -2.59% | - |
| Jun 30, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 0.11% | - |
| Jun 29, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 4.30% | - |
| Jun 26, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -5.67% | - |
| Jun 25, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -0.99% | - |
| Jun 24, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 5.39% | - |
| Jun 23, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -2.76% | - |
| Jun 22, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -3.69% | - |
| Jun 19, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 3.14% | - |