McEwen Inc. (FRA:US8)
Germany · Delayed Price · Currency is EUR 16.40
-0.30 (-1.80%)
At close: Mar 27, 2026
FRA:US8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 16.30 | 16.40 | 16.30 | 16.40 | 16.40 | -1.80% | 60 |
| Mar 26, 2026 | 16.60 | 16.70 | 16.40 | 16.70 | 16.70 | -3.47% | 1,170 |
| Mar 25, 2026 | 16.40 | 17.30 | 16.40 | 17.30 | 17.30 | 4.85% | 220 |
| Mar 24, 2026 | 16.10 | 16.50 | 16.10 | 16.50 | 16.50 | -2.37% | 750 |
| Mar 23, 2026 | 14.20 | 17.10 | 14.20 | 16.90 | 16.90 | 7.64% | 2,629 |
| Mar 20, 2026 | 17.00 | 17.10 | 15.70 | 15.70 | 15.70 | -4.27% | 643 |
| Mar 19, 2026 | 17.90 | 17.90 | 16.40 | 16.40 | 16.40 | -15.03% | 3,345 |
| Mar 18, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - | - |
| Mar 17, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 1.58% | - |
| Mar 16, 2026 | 20.20 | 20.20 | 19.00 | 19.00 | 19.00 | -9.52% | 965 |
| Mar 13, 2026 | 21.20 | 21.20 | 21.00 | 21.00 | 21.00 | -0.94% | 120 |
| Mar 12, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -6.19% | - |
| Mar 11, 2026 | 22.00 | 22.60 | 22.00 | 22.60 | 22.60 | 5.61% | 750 |
| Mar 10, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 8.63% | - |
| Mar 9, 2026 | 20.00 | 20.00 | 19.70 | 19.70 | 19.70 | -4.37% | 200 |
| Mar 6, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.96% | - |
| Mar 5, 2026 | 22.00 | 22.00 | 20.80 | 20.80 | 20.80 | -5.45% | 283 |
| Mar 4, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -5.17% | - |
| Mar 3, 2026 | 24.00 | 24.00 | 23.20 | 23.20 | 23.20 | -4.13% | 3,000 |
| Mar 2, 2026 | 24.40 | 24.40 | 24.00 | 24.20 | 24.20 | 4.31% | 4,819 |
| Feb 27, 2026 | 23.80 | 23.80 | 23.20 | 23.20 | 23.20 | 1.75% | 92 |
| Feb 26, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.87% | - |
| Feb 25, 2026 | 22.60 | 23.40 | 22.60 | 23.00 | 23.00 | 4.55% | 4,145 |
| Feb 24, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -1.79% | - |
| Feb 23, 2026 | 22.00 | 22.60 | 22.00 | 22.40 | 22.40 | 4.67% | 305 |
| Feb 20, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 4.90% | - |
| Feb 19, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.97% | - |
| Feb 18, 2026 | 20.20 | 20.60 | 20.20 | 20.60 | 20.60 | -0.96% | 46 |
| Feb 17, 2026 | 21.00 | 21.00 | 20.80 | 20.80 | 20.80 | -2.80% | - |
| Feb 16, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.94% | - |
| Feb 13, 2026 | 20.80 | 21.20 | 20.80 | 21.20 | 21.20 | 2.91% | 141 |
| Feb 12, 2026 | 22.80 | 22.80 | 20.60 | 20.60 | 20.60 | -8.85% | 48 |
| Feb 11, 2026 | 21.80 | 22.80 | 21.80 | 22.60 | 22.60 | 1.80% | 3,132 |
| Feb 10, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 3.74% | 22 |
| Feb 9, 2026 | 21.00 | 21.40 | 21.00 | 21.40 | 21.40 | 1.90% | 110 |
| Feb 6, 2026 | 19.20 | 21.00 | 19.20 | 21.00 | 21.00 | 3.96% | 2,326 |
| Feb 5, 2026 | 21.40 | 21.40 | 20.20 | 20.20 | 20.20 | -9.82% | 1,050 |
| Feb 4, 2026 | 21.80 | 22.40 | 21.80 | 22.40 | 22.40 | 5.66% | 205 |
| Feb 3, 2026 | 19.90 | 21.40 | 19.90 | 21.20 | 21.20 | 6.53% | 750 |
| Feb 2, 2026 | 19.50 | 20.80 | 19.50 | 19.90 | 19.90 | -3.40% | 347 |
| Jan 30, 2026 | 21.80 | 21.80 | 20.20 | 20.60 | 20.60 | -8.04% | 6,787 |
| Jan 29, 2026 | 24.40 | 24.60 | 22.40 | 22.40 | 22.40 | -5.08% | 1,293 |
| Jan 28, 2026 | 23.80 | 23.80 | 23.40 | 23.60 | 23.60 | 3.51% | 1,335 |
| Jan 27, 2026 | 22.40 | 23.00 | 22.40 | 22.80 | 22.80 | -4.20% | 1,500 |
| Jan 26, 2026 | 23.20 | 24.40 | 23.00 | 23.80 | 23.80 | 8.18% | 1,498 |
| Jan 23, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 7.84% | - |
| Jan 22, 2026 | 20.00 | 20.40 | 20.00 | 20.40 | 20.40 | -6.42% | 50 |
| Jan 21, 2026 | 21.20 | 21.80 | 21.20 | 21.80 | 21.80 | 5.83% | 461 |
| Jan 20, 2026 | 19.80 | 20.60 | 19.80 | 20.60 | 20.60 | 3.52% | 2,055 |
| Jan 19, 2026 | 19.50 | 19.90 | 19.50 | 19.90 | 19.90 | 3.65% | 1,050 |