CMC Markets Plc (FRA:T8Q)
Germany · Delayed Price · Currency is EUR 3.945
+0.060 (1.54%)
At close: Mar 27, 2026
FRA:T8Q Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 1.54% | - |
| Mar 26, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 0.13% | - |
| Mar 25, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 1.04% | - |
| Mar 24, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 1.72% | - |
| Mar 23, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -2.71% | - |
| Mar 20, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 4.02% | - |
| Mar 19, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | -2.10% | - |
| Mar 18, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | 0.66% | - |
| Mar 17, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | 1.34% | - |
| Mar 16, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - | - |
| Mar 13, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 2.89% | - |
| Mar 12, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | -2.16% | - |
| Mar 11, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | 0.54% | - |
| Mar 10, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 2.79% | - |
| Mar 9, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | -1.51% | - |
| Mar 6, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -1.62% | - |
| Mar 5, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | 3.20% | - |
| Mar 4, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | -0.28% | - |
| Mar 3, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 0.98% | - |
| Mar 2, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | -2.06% | - |
| Feb 27, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -0.68% | - |
| Feb 26, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 0.83% | - |
| Feb 25, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -1.36% | - |
| Feb 24, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | -0.14% | - |
| Feb 23, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 0.41% | - |
| Feb 20, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -0.41% | - |
| Feb 19, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 0.14% | - |
| Feb 18, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 3.22% | - |
| Feb 17, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | -2.46% | - |
| Feb 16, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - | - |
| Feb 13, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 3.98% | - |
| Feb 12, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -3.69% | - |
| Feb 11, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -0.81% | - |
| Feb 10, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 2.65% | - |
| Feb 9, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 0.28% | - |
| Feb 6, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -2.05% | - |
| Feb 5, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -1.22% | - |
| Feb 4, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 0.54% | - |
| Feb 3, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 1.38% | - |
| Feb 2, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | -2.42% | - |
| Jan 30, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 0.27% | - |
| Jan 29, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | -0.93% | - |
| Jan 28, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 1.08% | - |
| Jan 27, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | 0.14% | - |
| Jan 26, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 2.07% | - |
| Jan 23, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | 1.54% | - |
| Jan 22, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | 1.85% | - |
| Jan 21, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | -0.99% | - |
| Jan 20, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 1.14% | - |
| Jan 19, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -1.69% | - |