CMC Markets Plc (FRA:T8Q)
Germany · Delayed Price · Currency is EUR 4.290
-0.050 (-1.15%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:T8Q Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 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% | - |
| Apr 16, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -0.11% | - |
| Apr 15, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 0.23% | - |
| Apr 14, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 3.66% | - |
| Apr 13, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 0.59% | - |
| Apr 10, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 1.94% | - |
| Apr 9, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | -0.24% | - |
| Apr 8, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 6.84% | - |
| Apr 7, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 1.31% | - |
| Apr 2, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | -2.55% | - |
| Apr 1, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 5.23% | - |
| Mar 31, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | -1.84% | - |
| Mar 30, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -3.68% | - |
| Mar 27, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 1.54% | - |
| Mar 26, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 0.13% | - |
| Mar 25, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 1.04% | - |
| Mar 24, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 1.72% | - |
| Mar 23, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -2.71% | - |
| Mar 20, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 4.02% | - |
| Mar 19, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | -2.10% | - |
| Mar 18, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | 0.66% | - |
| Mar 17, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | 1.34% | - |
| Mar 16, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - | - |
| Mar 13, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 2.89% | - |
| Mar 12, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | -2.16% | - |
| Mar 11, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | 0.54% | - |
| Mar 10, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 2.79% | - |
| Mar 9, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | -1.51% | - |
| Mar 6, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -1.62% | - |
| Mar 5, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | 3.20% | - |
| Mar 4, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | -0.28% | - |
| Mar 3, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 0.98% | - |
| Mar 2, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | -2.06% | - |
| Feb 27, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -0.68% | - |
| Feb 26, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 0.83% | - |
| Feb 25, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -1.36% | - |
| Feb 24, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | -0.14% | - |
| Feb 23, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 0.41% | - |
| Feb 20, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -0.41% | - |
| Feb 19, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 0.14% | - |
| Feb 18, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 3.22% | - |
| Feb 17, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | -2.46% | - |
| Feb 16, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - | - |
| Feb 13, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 3.98% | - |
| Feb 12, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -3.69% | - |
| Feb 11, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -0.81% | - |