CMC Markets Plc (FRA:T8Q)
Germany · Delayed Price · Currency is EUR 8.44
+0.09 (1.08%)
At close: Aug 26, 2026
FRA:T8Q Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 1.08% | - |
| Aug 25, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -2.45% | - |
| Aug 24, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 3.76% | - |
| Aug 21, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 1.35% | - |
| Aug 20, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | -0.61% | - |
| Aug 19, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | -2.85% | - |
| Aug 18, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 2.68% | - |
| Aug 17, 2026 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 0.74% | - |
| Aug 14, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 1.12% | - |
| Aug 13, 2026 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | -1.23% | - |
| Aug 12, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 1.12% | - |
| Aug 11, 2026 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | -0.25% | - |
| Aug 10, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 0.75% | - |
| Aug 7, 2026 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 0.12% | - |
| Aug 6, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 1.26% | - |
| Aug 5, 2026 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | 0.89% | - |
| Aug 4, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -0.51% | - |
| Aug 3, 2026 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | -4.25% | - |
| Jul 31, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 1.23% | - |
| Jul 30, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | -3.33% | - |
| Jul 29, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | -2.55% | - |
| Jul 28, 2026 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 1.05% | - |
| Jul 27, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 3.89% | - |
| Jul 24, 2026 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 0.37% | - |
| Jul 23, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -0.12% | - |
| Jul 22, 2026 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | - | - |
| Jul 21, 2026 | 8.13 | 8.21 | 8.13 | 8.21 | 8.21 | 0.24% | 50 |
| Jul 20, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | -2.27% | - |
| 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% | - |