McEwen Inc. (FRA:US8)
Germany · Delayed Price · Currency is EUR 13.08
-0.75 (-5.42%)
Last updated: Oct 23, 2026, 8:01 AM CEST
FRA:US8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | -5.42% | 500 |
| Oct 22, 2026 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | -0.58% | 500 |
| Oct 21, 2026 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | -1.28% | - |
| Oct 20, 2026 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | -1.05% | - |
| Oct 19, 2026 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 0.07% | - |
| Oct 16, 2026 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | 3.87% | - |
| Oct 15, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -7.81% | - |
| Oct 14, 2026 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | -3.76% | - |
| Oct 13, 2026 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | -1.84% | - |
| Oct 12, 2026 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | -0.63% | - |
| Oct 9, 2026 | 15.24 | 15.83 | 15.24 | 15.83 | 15.83 | 5.32% | 172 |
| Oct 8, 2026 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | -5.35% | - |
| Oct 7, 2026 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | 0.76% | - |
| Oct 6, 2026 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | 0.90% | - |
| Oct 5, 2026 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | 0.84% | - |
| Oct 2, 2026 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | -0.51% | - |
| Oct 1, 2026 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | -0.38% | - |
| Sep 30, 2026 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | -0.57% | - |
| Sep 29, 2026 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | -2.66% | - |
| Sep 28, 2026 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | -0.19% | 100 |
| Sep 25, 2026 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | -0.74% | - |
| Sep 24, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -6.16% | - |
| Sep 23, 2026 | 17.35 | 17.37 | 17.35 | 17.37 | 17.37 | 6.89% | 185 |
| Sep 22, 2026 | 16.24 | 16.25 | 16.24 | 16.25 | 16.25 | -0.49% | 500 |
| Sep 21, 2026 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | 2.38% | - |
| Sep 18, 2026 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 2.05% | - |
| Sep 17, 2026 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | -3.76% | - |
| Sep 16, 2026 | 15.94 | 16.24 | 15.94 | 16.24 | 16.24 | 2.14% | 493 |
| Sep 15, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 0.51% | - |
| Sep 14, 2026 | 16.63 | 16.63 | 15.82 | 15.82 | 15.82 | -4.64% | 405 |
| Sep 11, 2026 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | -3.43% | - |
| Sep 10, 2026 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | -2.72% | - |
| Sep 9, 2026 | 17.17 | 17.66 | 17.17 | 17.66 | 17.66 | 3.21% | 200 |
| Sep 8, 2026 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | 0.53% | - |
| Sep 7, 2026 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | -1.05% | 200 |
| Sep 4, 2026 | 17.41 | 17.41 | 17.20 | 17.20 | 17.20 | 0.53% | 500 |
| Sep 3, 2026 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | 4.97% | - |
| Sep 2, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -4.85% | - |
| Sep 1, 2026 | 17.14 | 17.14 | 17.13 | 17.13 | 17.13 | -3.76% | 50 |
| Aug 31, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -5.62% | 150 |
| Aug 28, 2026 | 18.34 | 18.86 | 18.34 | 18.86 | 18.86 | 4.89% | 200 |
| Aug 27, 2026 | 17.92 | 17.98 | 17.92 | 17.98 | 17.98 | -1.32% | 60 |
| Aug 26, 2026 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | 2.53% | - |
| Aug 25, 2026 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | 1.25% | - |
| Aug 24, 2026 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 2.63% | - |
| Aug 21, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -2.29% | - |
| Aug 20, 2026 | 17.08 | 17.50 | 17.08 | 17.50 | 17.50 | 12.25% | 200 |
| Aug 19, 2026 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | -2.68% | - |
| Aug 18, 2026 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | -0.74% | - |
| Aug 17, 2026 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | -0.98% | - |