Mevaco S.A. (FRA:YW9)
Germany · Delayed Price · Currency is EUR 7.72
-0.02 (-0.26%)
Last updated: Aug 26, 2026, 8:12 AM CET
FRA:YW9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | -0.26% | - |
| Aug 25, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | -0.51% | - |
| Aug 24, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | -0.51% | - |
| Aug 21, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 0.51% | - |
| Aug 20, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | -0.51% | - |
| Aug 19, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | -0.51% | - |
| Aug 18, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 0.51% | - |
| Aug 17, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 0.26% | - |
| Aug 14, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 1.30% | - |
| Aug 13, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -0.26% | - |
| Aug 12, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | -0.52% | - |
| Aug 11, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 0.78% | - |
| Aug 10, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 0.79% | - |
| Aug 7, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | -1.04% | - |
| Aug 6, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | -1.28% | - |
| Aug 5, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | -0.26% | - |
| Aug 4, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 1.82% | - |
| Aug 3, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -1.28% | - |
| Jul 31, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 1.30% | - |
| Jul 30, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -2.78% | - |
| Jul 29, 2026 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | 1.02% | - |
| Jul 28, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 2.08% | - |
| Jul 27, 2026 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 0.52% | - |
| Jul 24, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | 0.26% | - |
| Jul 23, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | -3.30% | - |
| Jul 22, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | - | - |
| Jul 21, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | - | - |
| Jul 20, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 0.25% | - |
| Jul 17, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | -0.51% | - |
| Jul 16, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 5.90% | - |
| Jul 15, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | -5.09% | - |
| Jul 14, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | -5.30% | - |
| Jul 13, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -1.43% | - |
| Jul 10, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 0.96% | - |
| Jul 9, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | -0.24% | - |
| Jul 8, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | - | - |
| Jul 7, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | -2.11% | - |
| Jul 6, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | -1.16% | - |
| Jul 3, 2026 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 3.72% | - |
| Jul 2, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.33 | 0.70% | - |
| Jul 1, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.27 | 1.67% | - |
| Jun 30, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.14 | -0.71% | - |
| Jun 29, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 8.19 | -0.47% | - |
| Jun 26, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.23 | -0.70% | - |
| Jun 25, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | 8.29 | - | - |
| Jun 24, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | 8.29 | 0.71% | - |
| Jun 23, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.23 | 0.47% | - |
| Jun 22, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 8.19 | -2.76% | - |
| Jun 19, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.43 | 0.70% | - |
| Jun 18, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | 8.37 | -0.23% | - |