McMillan Shakespeare Limited (FRA:NMN)
Germany · Delayed Price · Currency is EUR 8.50
+0.05 (0.59%)
At close: Mar 27, 2026
FRA:NMN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 0.59% | - |
| Mar 26, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -0.59% | - |
| Mar 25, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -2.30% | - |
| Mar 24, 2026 | 8.20 | 8.70 | 8.20 | 8.70 | 8.70 | 8.75% | 35 |
| Mar 23, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -1.84% | 50 |
| Mar 20, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -2.98% | - |
| Mar 19, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -0.59% | - |
| Mar 18, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 2.42% | - |
| Mar 17, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -8.33% | - |
| Mar 16, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 1,750 |
| Mar 13, 2026 | 8.50 | 9.00 | 8.50 | 9.00 | 9.00 | 6.51% | 35 |
| Mar 12, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -8.15% | - |
| Mar 11, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 8.82 | 1.10% | - |
| Mar 10, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 8.72 | -0.55% | - |
| Mar 9, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 8.77 | -1.61% | 27 |
| Mar 6, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 8.91 | 2.20% | - |
| Mar 5, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 8.72 | 1.68% | - |
| Mar 4, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.58 | -9.60% | - |
| Mar 3, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.49 | -1.00% | - |
| Mar 2, 2026 | 9.75 | 10.00 | 9.75 | 10.00 | 9.58 | -1.96% | 440 |
| Feb 27, 2026 | 9.75 | 10.20 | 9.75 | 10.20 | 9.78 | 4.62% | 48 |
| Feb 26, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.34 | -2.01% | - |
| Feb 25, 2026 | 9.75 | 9.95 | 9.75 | 9.95 | 9.54 | 2.05% | 920 |
| Feb 24, 2026 | 9.35 | 9.75 | 9.35 | 9.75 | 9.34 | -4.41% | 750 |
| Feb 23, 2026 | 9.70 | 10.20 | 9.70 | 10.20 | 9.78 | -0.97% | 98 |
| Feb 20, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 9.87 | 0.98% | - |
| Feb 19, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 9.78 | -3.77% | - |
| Feb 18, 2026 | 10.10 | 10.60 | 10.10 | 10.60 | 10.16 | 7.07% | 60 |
| Feb 17, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.49 | 1.02% | - |
| Feb 16, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.39 | -3.92% | - |
| Feb 13, 2026 | 9.70 | 10.20 | 9.70 | 10.20 | 9.78 | -1.92% | 120 |
| Feb 12, 2026 | 9.90 | 10.40 | 9.90 | 10.40 | 9.97 | 1.96% | 200 |
| Feb 11, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 9.78 | -1.92% | - |
| Feb 10, 2026 | 10.10 | 10.40 | 10.10 | 10.40 | 9.97 | 4.52% | 80 |
| Feb 9, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.54 | 1.53% | - |
| Feb 6, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.39 | -4.85% | - |
| Feb 5, 2026 | 9.80 | 10.30 | 9.80 | 10.30 | 9.87 | - | 20 |
| Feb 4, 2026 | 9.90 | 10.30 | 9.90 | 10.30 | 9.87 | -1.90% | 360 |
| Feb 3, 2026 | 10.00 | 10.50 | 10.00 | 10.50 | 10.06 | 2.94% | 130 |
| Feb 2, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 9.78 | - | - |
| Jan 30, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 9.78 | -0.97% | 172 |
| Jan 29, 2026 | 9.90 | 10.30 | 9.90 | 10.30 | 9.87 | - | 72 |
| Jan 28, 2026 | 9.85 | 10.30 | 9.85 | 10.30 | 9.87 | 4.57% | 72 |
| Jan 27, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.44 | - | - |
| Jan 26, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.44 | - | - |
| Jan 23, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.44 | 1.55% | - |
| Jan 22, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.30 | 0.52% | - |
| Jan 21, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.25 | -4.46% | - |
| Jan 20, 2026 | 9.75 | 10.10 | 9.75 | 10.10 | 9.68 | - | 50 |
| Jan 19, 2026 | 9.75 | 10.20 | 9.75 | 10.10 | 9.68 | 3.59% | 120 |