CMC Markets Plc (FRA:T8Q)
Germany · Delayed Price · Currency is EUR 7.94
+0.03 (0.38%)
At close: Sep 18, 2026
FRA:T8Q Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |