Macy's, Inc. (BIT:1FDO)
Italy
· Delayed Price · Currency is EUR 18.80
-0.74 (-3.77%)
At close: Dec 4, 2025
Macy's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | 5.34% | - |
| Dec 4, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -3.77% | - |
| Dec 3, 2025 | 19.90 | 19.90 | 19.90 | 19.54 | 19.54 | 1.15% | 149 |
| Dec 2, 2025 | 19.64 | 19.64 | 19.25 | 19.32 | 19.32 | -1.10% | 3,000 |
| Dec 1, 2025 | 19.20 | 19.20 | 19.20 | 19.53 | 19.53 | 0.95% | 2,000 |
| Nov 28, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | -0.50% | - |
| Nov 27, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | -0.63% | - |
| Nov 26, 2025 | 19.61 | 19.62 | 19.61 | 19.57 | 19.57 | 5.22% | 1,000 |
| Nov 25, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 6.99% | - |
| Nov 24, 2025 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | 0.96% | - |
| Nov 21, 2025 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | 1.29% | - |
| Nov 20, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.52% | - |
| Nov 19, 2025 | 16.94 | 16.94 | 16.94 | 16.91 | 16.91 | 0.97% | 300 |
| Nov 18, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | -0.86% | - |
| Nov 17, 2025 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | -2.14% | - |
| Nov 14, 2025 | 17.11 | 17.11 | 17.11 | 17.26 | 17.26 | -2.54% | 1,000 |
| Nov 13, 2025 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | -0.85% | - |
| Nov 12, 2025 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | 0.78% | - |
| Nov 11, 2025 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | -0.77% | - |
| Nov 10, 2025 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | 2.42% | - |
| Nov 7, 2025 | 17.84 | 17.84 | 17.84 | 17.44 | 17.44 | -0.86% | 239 |
| Nov 6, 2025 | 18.02 | 18.04 | 18.00 | 17.60 | 17.60 | 0.83% | 2,169 |
| Nov 5, 2025 | 17.02 | 17.02 | 17.02 | 17.45 | 17.45 | 3.06% | 550 |
| Nov 4, 2025 | 17.12 | 17.12 | 16.85 | 16.93 | 16.93 | -1.65% | 409 |
| Nov 3, 2025 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | 2.48% | - |
| Oct 31, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -2.07% | - |
| Oct 30, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 0.67% | - |
| Oct 29, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | 2.02% | - |
| Oct 28, 2025 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | 0.72% | - |
| Oct 27, 2025 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | 1.90% | - |
| Oct 24, 2025 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | -0.54% | - |
| Oct 23, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | 2.34% | - |
| Oct 22, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | 1.43% | - |
| Oct 21, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | 2.86% | - |
| Oct 20, 2025 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | 0.71% | - |
| Oct 17, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | -1.31% | - |
| Oct 16, 2025 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | -0.34% | - |
| Oct 15, 2025 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | 1.47% | - |
| Oct 14, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 1.95% | - |
| Oct 13, 2025 | 14.40 | 14.40 | 14.40 | 14.96 | 14.96 | 4.37% | 430 |
| Oct 10, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | -5.31% | - |
| Oct 9, 2025 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | -0.84% | - |
| Oct 8, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | -0.79% | - |
| Oct 7, 2025 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | -1.18% | - |
| Oct 6, 2025 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | 1.21% | - |
| Oct 3, 2025 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | 0.43% | - |
| Oct 2, 2025 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | 1.00% | - |
| Oct 1, 2025 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 0.48% | - |
| Sep 30, 2025 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | -2.13% | - |
| Sep 29, 2025 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | 3.25% | - |
| Sep 26, 2025 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 1.18% | - |
| Sep 25, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 0.34% | - |
| Sep 24, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 0.73% | - |
| Sep 23, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.76% | - |
| Sep 22, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | -2.52% | - |
| Sep 19, 2025 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | -0.50% | - |
| Sep 18, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | -0.05% | - |
| Sep 17, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 1.83% | - |
| Sep 16, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 0.31% | 280 |
| Sep 15, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | -1.19% | - |
| Sep 12, 2025 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | - | - |
| Sep 11, 2025 | 14.66 | 14.66 | 14.66 | 14.81 | 14.66 | 1.65% | - |
| Sep 10, 2025 | 14.42 | 14.42 | 14.42 | 14.57 | 14.42 | -1.27% | - |
| Sep 9, 2025 | 14.61 | 14.61 | 14.61 | 14.76 | 14.61 | 2.07% | - |
| Sep 8, 2025 | 14.69 | 14.69 | 14.40 | 14.46 | 14.31 | -1.90% | 37 |
| Sep 5, 2025 | 14.56 | 14.79 | 14.56 | 14.74 | 14.59 | 3.98% | 80 |
| Sep 4, 2025 | 13.73 | 14.34 | 13.73 | 14.18 | 14.03 | 5.24% | 903 |
| Sep 3, 2025 | 11.65 | 13.87 | 11.58 | 13.47 | 13.33 | 18.20% | 1,100 |
| Sep 2, 2025 | 11.28 | 11.28 | 11.28 | 11.40 | 11.28 | 1.26% | - |
| Sep 1, 2025 | 11.14 | 11.14 | 11.14 | 11.25 | 11.14 | -0.27% | - |
| Aug 29, 2025 | 11.17 | 11.17 | 11.17 | 11.28 | 11.17 | -1.59% | - |
| Aug 28, 2025 | 11.35 | 11.35 | 11.35 | 11.47 | 11.35 | -1.51% | - |
| Aug 27, 2025 | 11.73 | 11.74 | 11.68 | 11.64 | 11.52 | 0.78% | 2,845 |
| Aug 26, 2025 | 11.43 | 11.43 | 11.43 | 11.55 | 11.43 | 2.18% | - |
| Aug 25, 2025 | 11.19 | 11.19 | 11.19 | 11.31 | 11.19 | -1.21% | - |
| Aug 22, 2025 | 11.32 | 11.32 | 11.32 | 11.44 | 11.32 | 3.89% | - |
| Aug 21, 2025 | 11.10 | 11.10 | 11.10 | 11.02 | 10.90 | -0.61% | 895 |
| Aug 20, 2025 | 11.23 | 11.23 | 11.23 | 11.08 | 10.97 | -1.55% | 777 |
| Aug 19, 2025 | 11.14 | 11.14 | 11.14 | 11.26 | 11.14 | -0.20% | - |
| Aug 18, 2025 | 10.89 | 10.89 | 10.89 | 11.28 | 11.16 | 1.95% | 200 |
| Aug 14, 2025 | 10.95 | 10.95 | 10.95 | 11.06 | 10.95 | -0.27% | - |
| Aug 13, 2025 | 10.98 | 10.98 | 10.98 | 11.09 | 10.98 | 1.69% | - |
| Aug 12, 2025 | 10.80 | 10.80 | 10.80 | 10.91 | 10.80 | 4.84% | - |
| Aug 11, 2025 | 10.44 | 10.44 | 10.44 | 10.41 | 10.30 | 1.19% | 55 |
| Aug 8, 2025 | 10.61 | 10.61 | 10.42 | 10.28 | 10.18 | -0.66% | 310 |
| Aug 7, 2025 | 10.50 | 10.50 | 10.40 | 10.35 | 10.24 | -1.69% | 310 |
| Aug 6, 2025 | 10.42 | 10.42 | 10.42 | 10.53 | 10.42 | 2.93% | - |
| Aug 5, 2025 | 10.12 | 10.12 | 10.12 | 10.23 | 10.12 | -1.94% | - |
| Aug 4, 2025 | 10.32 | 10.32 | 10.32 | 10.43 | 10.32 | -2.01% | - |
| Aug 1, 2025 | 10.53 | 10.53 | 10.53 | 10.65 | 10.53 | -4.43% | - |
| Jul 31, 2025 | 11.02 | 11.02 | 11.02 | 11.14 | 11.02 | -2.14% | - |
| Jul 30, 2025 | 11.27 | 11.27 | 11.27 | 11.38 | 11.26 | -1.42% | - |
| Jul 29, 2025 | 11.43 | 11.43 | 11.43 | 11.55 | 11.43 | -0.89% | - |
| Jul 28, 2025 | 11.25 | 11.25 | 11.25 | 11.65 | 11.53 | 5.31% | 550 |
| Jul 25, 2025 | 10.95 | 10.95 | 10.95 | 11.06 | 10.95 | 1.84% | - |
| Jul 24, 2025 | 10.75 | 10.75 | 10.75 | 10.86 | 10.75 | -1.36% | - |
| Jul 23, 2025 | 10.90 | 10.90 | 10.90 | 11.01 | 10.90 | 1.57% | - |
| Jul 22, 2025 | 10.18 | 10.18 | 10.18 | 10.84 | 10.73 | 4.17% | 200 |
| Jul 21, 2025 | 10.30 | 10.30 | 10.30 | 10.41 | 10.30 | 2.18% | - |
| Jul 18, 2025 | 10.30 | 10.30 | 10.30 | 10.19 | 10.08 | -0.86% | 1 |