Mevaco S.A. (FRA:YW9)
Germany · Delayed Price · Currency is EUR 5.56
+0.06 (1.09%)
Last updated: Oct 23, 2026, 8:05 AM CEST
FRA:YW9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 1.09% | 12 |
| Oct 22, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.36% | - |
| Oct 21, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | -1.44% | - |
| Oct 20, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | -1.07% | - |
| Oct 19, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | -3.10% | - |
| Oct 16, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -2.03% | - |
| Oct 15, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | -0.67% | - |
| Oct 14, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | -0.33% | - |
| Oct 13, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 3.10% | - |
| Oct 12, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.34% | - |
| Oct 9, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | -1.02% | - |
| Oct 8, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 1.03% | - |
| Oct 7, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | -0.34% | - |
| Oct 6, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 1.04% | - |
| Oct 5, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | -1.70% | - |
| Oct 2, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | -3.61% | - |
| Oct 1, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -19.31% | - |
| Sep 30, 2026 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | -0.53% | - |
| Sep 29, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -1.81% | - |
| Sep 28, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | - | - |
| Sep 25, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 0.52% | - |
| Sep 24, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Sep 23, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -0.52% | - |
| Sep 22, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | -1.02% | - |
| Sep 21, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 1.03% | - |
| Sep 18, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 0.78% | - |
| Sep 17, 2026 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 1.05% | - |
| Sep 16, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -0.26% | - |
| Sep 15, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | -0.78% | - |
| Sep 14, 2026 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | -0.78% | - |
| Sep 11, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | - | - |
| Sep 10, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | -0.51% | - |
| Sep 9, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | -0.51% | - |
| Sep 8, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | -1.01% | - |
| Sep 7, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -1.00% | - |
| Sep 4, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | -1.24% | - |
| Sep 3, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | 1.51% | - |
| Sep 2, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 2.58% | - |
| Sep 1, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | -4.20% | - |
| Aug 31, 2026 | 7.80 | 8.10 | 7.80 | 8.10 | 8.10 | 3.85% | 12 |
| Aug 28, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 0.78% | - |
| Aug 27, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 0.26% | - |
| 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% | - |