CMC Markets Plc (FRA:T8Q)
Germany · Delayed Price · Currency is EUR 3.675
-0.015 (-0.41%)
At close: Feb 20, 2026
CMC Markets Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 0.71% | - |
| Jan 15, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 2.17% | - |
| Jan 14, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -2.54% | - |
| Jan 13, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 1.00% | - |
| Jan 12, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 0.14% | - |
| Jan 9, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | -1.13% | - |
| Jan 8, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -2.74% | - |
| Jan 7, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 4.29% | - |
| Jan 6, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 2.79% | - |
| Jan 5, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | 2.25% | - |
| Jan 2, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 0.45% | - |
| Dec 30, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 0.91% | - |
| Dec 29, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | 0.92% | - |
| Dec 23, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -1.21% | - |
| Dec 22, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -0.90% | - |
| Dec 19, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 2.78% | - |
| Dec 18, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -4.29% | - |
| Dec 17, 2025 | 3.19 | 3.38 | 3.19 | 3.38 | 3.38 | 8.86% | 1,205 |
| Dec 16, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | -2.20% | - |
| Dec 15, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -1.24% | - |
| Dec 12, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -1.08% | - |
| Dec 11, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -0.15% | - |
| Dec 10, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 1.24% | - |
| Dec 9, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 0.31% | - |
| Dec 8, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 2.23% | - |