CMC Markets Plc (FRA:T8Q)
Germany · Delayed Price · Currency is EUR 5.08
-0.25 (-4.69%)
Last updated: Jun 26, 2026, 8:11 AM CET
FRA:T8Q Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -4.69% | - |
| Jun 25, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | - | - |
| Jun 24, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 2.90% | - |
| Jun 23, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | -0.38% | - |
| Jun 22, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.19% | - |
| Jun 19, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | - | - |
| Jun 18, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | -1.51% | - |
| Jun 17, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | - | - |
| Jun 16, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | -3.47% | - |
| Jun 15, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 1.11% | - |
| Jun 12, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 4.43% | - |
| Jun 11, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | -1.33% | - |
| Jun 10, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | -0.94% | - |
| Jun 9, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 4.73% | - |
| Jun 8, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | 2.42% | - |
| Jun 5, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 18.14% | - |
| Jun 4, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | -0.95% | - |
| Jun 3, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | -2.53% | - |
| Jun 2, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 3.33% | - |
| Jun 1, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -0.59% | - |
| May 29, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | -1.40% | - |
| May 28, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | -3.38% | - |
| May 27, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 0.45% | - |
| May 26, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0.46% | - |
| May 25, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -2.33% | - |
| May 22, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 1.35% | - |
| May 21, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 2.19% | - |
| May 20, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 1.64% | - |
| May 19, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 1.79% | - |
| May 18, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -1.64% | - |
| May 15, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | -0.93% | - |
| May 14, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -0.69% | - |
| May 13, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -0.23% | - |
| May 12, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -0.23% | - |
| May 11, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 0.69% | - |
| May 8, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 0.81% | - |
| May 7, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 1.30% | - |
| May 6, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 4.95% | - |
| May 5, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -2.53% | - |
| May 4, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 0.48% | - |
| Apr 30, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | -4.29% | - |
| Apr 29, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | 0.35% | - |
| Apr 28, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 0.23% | - |
| Apr 27, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | -0.12% | - |
| Apr 24, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | -1.15% | - |
| Apr 23, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -1.59% | - |
| Apr 22, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -3.18% | - |
| Apr 21, 2026 | 4.38 | 4.56 | 4.38 | 4.56 | 4.56 | 6.05% | 350 |
| Apr 20, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -0.58% | - |
| Apr 17, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -1.71% | - |