CMC Markets Plc (FRA:T8Q)
Germany · Delayed Price · Currency is EUR 8.54
+0.19 (2.28%)
Last updated: Oct 23, 2026, 8:04 AM CEST
FRA:T8Q Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 2.28% | 437 |
| Oct 22, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -1.42% | - |
| Oct 21, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | -0.12% | - |
| Oct 20, 2026 | 8.20 | 8.48 | 8.20 | 8.48 | 8.48 | 0.71% | - |
| Oct 19, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 5.51% | - |
| Oct 16, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 2.18% | - |
| Oct 15, 2026 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | -0.76% | - |
| Oct 14, 2026 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | -1.87% | - |
| Oct 13, 2026 | 7.88 | 8.02 | 7.88 | 8.02 | 8.02 | -0.37% | - |
| Oct 12, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0.37% | - |
| Oct 9, 2026 | 7.77 | 8.02 | 7.77 | 8.02 | 8.02 | 4.29% | - |
| Oct 8, 2026 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | -0.65% | - |
| Oct 7, 2026 | 7.86 | 7.86 | 7.74 | 7.74 | 7.74 | -1.78% | - |
| Oct 6, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 6.92% | - |
| Oct 5, 2026 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | - | - |
| Oct 2, 2026 | 7.72 | 7.72 | 7.37 | 7.37 | 7.37 | -4.41% | - |
| Oct 1, 2026 | 7.64 | 7.71 | 7.64 | 7.71 | 7.71 | 1.85% | - |
| Sep 30, 2026 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | -1.17% | - |
| Sep 29, 2026 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | -0.65% | - |
| Sep 28, 2026 | 7.84 | 7.84 | 7.63 | 7.71 | 7.71 | -1.91% | 437 |
| Sep 25, 2026 | 7.71 | 7.86 | 7.71 | 7.86 | 7.86 | -0.63% | - |
| Sep 24, 2026 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | -0.38% | - |
| Sep 23, 2026 | 8.01 | 8.01 | 7.94 | 7.94 | 7.94 | -0.87% | - |
| Sep 22, 2026 | 8.23 | 8.23 | 8.01 | 8.01 | 8.01 | -0.25% | - |
| Sep 21, 2026 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 1.13% | - |
| Sep 18, 2026 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | 0.38% | - |
| Sep 17, 2026 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | -0.38% | - |
| Sep 16, 2026 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | -1.37% | - |
| Sep 15, 2026 | 8.62 | 8.62 | 8.05 | 8.05 | 8.05 | -5.74% | 501 |
| Sep 14, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 2.15% | - |
| Sep 11, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | -1.76% | - |
| Sep 10, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 0.12% | - |
| Sep 9, 2026 | 8.70 | 8.70 | 8.50 | 8.50 | 8.50 | -5.56% | - |
| Sep 8, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 1.58% | - |
| Sep 7, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 0.91% | - |
| Sep 4, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 3.66% | - |
| Sep 3, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | 0.12% | - |
| Sep 2, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 1.20% | - |
| Sep 1, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | -1.07% | - |
| Aug 31, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 0.60% | - |
| Aug 28, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 0.36% | - |
| Aug 27, 2026 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | -0.83% | - |
| 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% | - |