CMC Markets Plc (FRA:T8Q)
Germany · Delayed Price · Currency is EUR 8.38
-0.08 (-0.95%)
At close: Jul 17, 2026
FRA:T8Q Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | -0.95% | - |
| Jul 16, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 2.67% | - |
| Jul 15, 2026 | 8.68 | 8.68 | 8.24 | 8.24 | 8.24 | -3.29% | 150 |
| Jul 14, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | -2.07% | - |
| Jul 13, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 2.72% | - |
| Jul 10, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | -1.74% | - |
| Jul 9, 2026 | 8.20 | 8.62 | 8.20 | 8.62 | 8.62 | 7.98% | 175 |
| Jul 8, 2026 | 8.18 | 8.18 | 8.08 | 8.08 | 7.98 | -1.34% | 145 |
| Jul 7, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.09 | 2.25% | - |
| Jul 6, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 7.91 | -5.09% | - |
| Jul 3, 2026 | 7.92 | 8.44 | 7.92 | 8.44 | 8.34 | 6.97% | 70 |
| Jul 2, 2026 | 7.32 | 7.89 | 7.32 | 7.89 | 7.80 | 6.91% | - |
| Jul 1, 2026 | 5.32 | 7.38 | 5.32 | 7.38 | 7.29 | 41.38% | 600 |
| Jun 30, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.16 | 1.36% | - |
| Jun 29, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.09 | 1.38% | - |
| Jun 26, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.02 | -4.69% | - |
| Jun 25, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.27 | - | - |
| Jun 24, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.27 | 2.90% | - |
| Jun 23, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.12 | -0.38% | - |
| Jun 22, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.14 | -0.19% | - |
| Jun 19, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.15 | - | - |
| Jun 18, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.15 | -1.51% | - |
| Jun 17, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.23 | - | - |
| Jun 16, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.23 | -3.47% | - |
| Jun 15, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.41 | 1.11% | - |
| Jun 12, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.35 | 4.43% | - |
| Jun 11, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.13 | -1.33% | - |
| Jun 10, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.20 | -0.94% | - |
| Jun 9, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 5.25 | 4.73% | - |
| Jun 8, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 5.01 | 2.42% | - |
| Jun 5, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.89 | 18.14% | - |
| Jun 4, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.14 | -0.95% | - |
| Jun 3, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.18 | -2.53% | - |
| Jun 2, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.29 | 3.33% | - |
| Jun 1, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.15 | -0.59% | - |
| May 29, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.17 | -1.40% | - |
| May 28, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.23 | -3.38% | - |
| May 27, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.38 | 0.45% | - |
| May 26, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.36 | 0.46% | - |
| May 25, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.34 | -2.33% | - |
| May 22, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.45 | 1.35% | - |
| May 21, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.39 | 2.19% | - |
| May 20, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.29 | 1.64% | - |
| May 19, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.22 | 1.79% | - |
| May 18, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.15 | -1.64% | - |
| May 15, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.22 | -0.93% | - |
| May 14, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.26 | -0.69% | - |
| May 13, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.29 | -0.23% | - |
| May 12, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.30 | -0.23% | - |
| May 11, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.31 | 0.69% | - |