McDonald's Corporation (BIT:1MCD)
Italy
· Delayed Price · Currency is EUR 267.10
+2.35 (0.89%)
At close: Dec 5, 2025
McDonald's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 265.30 | 267.10 | 265.30 | 267.10 | 267.10 | 0.89% | 16 |
| Dec 4, 2025 | 264.85 | 265.00 | 264.75 | 264.75 | 264.75 | 1.46% | 29 |
| Dec 3, 2025 | 258.00 | 258.00 | 258.00 | 260.95 | 260.95 | 0.13% | 15 |
| Dec 2, 2025 | 261.20 | 261.20 | 260.00 | 260.60 | 260.60 | -1.16% | 12 |
| Dec 1, 2025 | 269.00 | 270.00 | 262.60 | 263.65 | 263.65 | -10.99% | 387 |
| Nov 28, 2025 | 256.10 | 256.10 | 256.10 | 296.20 | 296.20 | 10.11% | 1 |
| Nov 27, 2025 | 268.70 | 268.70 | 268.70 | 269.00 | 267.40 | 0.17% | 10 |
| Nov 26, 2025 | 268.15 | 268.20 | 268.15 | 268.55 | 266.95 | 0.15% | 2 |
| Nov 25, 2025 | 268.20 | 268.30 | 268.20 | 268.15 | 266.55 | 0.47% | 18 |
| Nov 24, 2025 | 268.25 | 268.25 | 268.25 | 266.90 | 265.31 | -0.71% | 3 |
| Nov 21, 2025 | 265.45 | 268.80 | 264.25 | 268.80 | 267.20 | 2.34% | 35 |
| Nov 20, 2025 | 263.10 | 263.10 | 263.10 | 262.65 | 261.08 | -0.02% | 5 |
| Nov 19, 2025 | 263.20 | 263.20 | 263.20 | 262.70 | 261.13 | -0.51% | 7 |
| Nov 18, 2025 | 263.00 | 264.30 | 263.00 | 264.05 | 262.48 | 0.65% | 55 |
| Nov 17, 2025 | 263.65 | 264.65 | 263.00 | 262.35 | 260.79 | 0.25% | 30 |
| Nov 14, 2025 | 264.95 | 265.95 | 261.70 | 261.70 | 260.14 | -0.98% | 164 |
| Nov 13, 2025 | 263.35 | 266.45 | 263.35 | 264.30 | 262.72 | -0.40% | 179 |
| Nov 12, 2025 | 264.00 | 265.80 | 264.00 | 265.35 | 263.77 | 1.34% | 101 |
| Nov 11, 2025 | 261.85 | 261.85 | 259.35 | 261.85 | 260.29 | 1.81% | 6 |
| Nov 10, 2025 | 259.40 | 259.40 | 259.40 | 257.20 | 255.67 | -1.23% | 5 |
| Nov 7, 2025 | 259.70 | 261.05 | 259.70 | 260.40 | 258.85 | -1.55% | 8 |
| Nov 6, 2025 | 262.65 | 264.55 | 262.65 | 264.50 | 262.92 | -0.43% | 45 |
| Nov 5, 2025 | 258.90 | 270.00 | 258.90 | 265.65 | 264.07 | 2.33% | 81 |
| Nov 4, 2025 | 260.00 | 260.00 | 260.00 | 259.60 | 258.05 | 1.11% | 10 |
| Nov 3, 2025 | 260.10 | 260.10 | 260.10 | 256.75 | 255.22 | -1.14% | 3 |
| Oct 31, 2025 | 260.05 | 260.05 | 260.05 | 259.70 | 258.15 | -1.09% | 10 |
| Oct 30, 2025 | 260.00 | 260.00 | 259.30 | 262.55 | 260.98 | 0.92% | 24 |
| Oct 29, 2025 | 263.90 | 263.90 | 261.95 | 260.15 | 258.60 | -2.07% | 25 |
| Oct 28, 2025 | 265.45 | 265.45 | 265.45 | 265.65 | 264.07 | 0.26% | 6 |
| Oct 27, 2025 | 262.80 | 262.80 | 262.80 | 264.95 | 263.37 | 0.63% | 6 |
| Oct 24, 2025 | 264.90 | 264.90 | 264.90 | 263.30 | 261.73 | -0.70% | 3 |
| Oct 23, 2025 | 263.57 | 263.57 | 263.57 | 265.15 | 263.57 | -1.52% | - |
| Oct 22, 2025 | 263.85 | 263.85 | 263.85 | 269.25 | 267.64 | 1.53% | 30 |
| Oct 21, 2025 | 263.75 | 265.25 | 263.70 | 265.20 | 263.62 | 0.89% | 166 |
| Oct 20, 2025 | 255.05 | 264.00 | 255.05 | 262.85 | 261.28 | -0.28% | 77 |
| Oct 17, 2025 | 262.00 | 262.00 | 262.00 | 263.60 | 262.03 | 0.32% | 30 |
| Oct 16, 2025 | 261.18 | 261.18 | 261.18 | 262.75 | 261.18 | -0.11% | - |
| Oct 15, 2025 | 262.00 | 263.00 | 262.00 | 263.05 | 261.48 | 0.32% | 42 |
| Oct 14, 2025 | 259.00 | 262.20 | 259.00 | 262.20 | 260.64 | 1.53% | 24 |
| Oct 13, 2025 | 256.40 | 257.20 | 256.40 | 258.25 | 256.71 | 2.01% | 224 |
| Oct 10, 2025 | 254.00 | 254.80 | 254.00 | 253.15 | 251.64 | -0.69% | 54 |
| Oct 9, 2025 | 254.35 | 254.40 | 254.35 | 254.90 | 253.38 | 0.43% | 4 |
| Oct 8, 2025 | 256.10 | 256.10 | 254.00 | 253.80 | 252.29 | 0.02% | 22 |
| Oct 7, 2025 | 254.00 | 254.00 | 252.60 | 253.75 | 252.24 | 0.22% | 34 |
| Oct 6, 2025 | 256.65 | 256.65 | 253.35 | 253.20 | 251.69 | -0.90% | 64 |
| Oct 3, 2025 | 256.35 | 256.35 | 255.60 | 255.50 | 253.98 | -0.78% | 27 |
| Oct 2, 2025 | 256.70 | 256.70 | 254.90 | 257.50 | 255.96 | 0.80% | 237 |
| Oct 1, 2025 | 258.10 | 258.10 | 255.50 | 255.45 | 253.93 | -1.10% | 22 |
| Sep 30, 2025 | 256.76 | 256.76 | 256.76 | 258.30 | 256.76 | -0.12% | - |
| Sep 29, 2025 | 261.25 | 261.25 | 258.15 | 258.60 | 257.06 | -0.65% | 16 |
| Sep 26, 2025 | 259.85 | 259.85 | 258.70 | 260.30 | 258.75 | 0.35% | 53 |
| Sep 25, 2025 | 259.00 | 259.00 | 259.00 | 259.40 | 257.85 | -0.17% | 60 |
| Sep 24, 2025 | 258.30 | 258.30 | 258.30 | 259.85 | 258.30 | 1.72% | - |
| Sep 23, 2025 | 253.93 | 253.93 | 253.93 | 255.45 | 253.93 | -0.70% | - |
| Sep 22, 2025 | 255.72 | 255.72 | 255.72 | 257.25 | 255.72 | -0.27% | - |
| Sep 19, 2025 | 256.25 | 256.95 | 256.25 | 257.95 | 256.41 | 1.50% | 15 |
| Sep 18, 2025 | 258.30 | 258.85 | 254.85 | 254.15 | 252.63 | -1.61% | 151 |
| Sep 17, 2025 | 257.50 | 257.90 | 257.50 | 258.30 | 256.76 | 0.29% | 89 |
| Sep 16, 2025 | 257.15 | 257.60 | 254.75 | 257.55 | 256.01 | 0.35% | 60 |
| Sep 15, 2025 | 260.40 | 260.70 | 258.80 | 256.65 | 255.12 | -2.04% | 36 |
| Sep 12, 2025 | 262.05 | 263.05 | 262.05 | 262.00 | 260.44 | -0.17% | 39 |
| Sep 11, 2025 | 261.70 | 261.70 | 260.45 | 262.45 | 260.89 | 0.25% | 15 |
| Sep 10, 2025 | 267.20 | 267.60 | 262.00 | 261.80 | 260.24 | -1.84% | 20 |
| Sep 9, 2025 | 265.50 | 267.00 | 265.50 | 266.70 | 265.11 | 0.40% | 55 |
| Sep 8, 2025 | 267.15 | 267.15 | 265.65 | 265.65 | 264.07 | -1.50% | 7 |
| Sep 5, 2025 | 270.35 | 271.40 | 270.35 | 269.70 | 268.09 | -1.66% | 51 |
| Sep 4, 2025 | 272.45 | 272.45 | 271.15 | 274.25 | 272.62 | 1.37% | 27 |
| Sep 3, 2025 | 268.94 | 268.94 | 268.94 | 270.55 | 268.94 | 0.28% | - |
| Sep 2, 2025 | 268.19 | 268.19 | 268.19 | 269.80 | 268.19 | 1.28% | - |
| Sep 1, 2025 | 262.65 | 262.65 | 262.60 | 266.40 | 264.81 | -0.06% | 12 |
| Aug 29, 2025 | 266.50 | 268.70 | 266.50 | 266.55 | 263.46 | 0.15% | 28 |
| Aug 28, 2025 | 266.50 | 266.50 | 266.50 | 266.15 | 263.06 | -1.32% | 12 |
| Aug 27, 2025 | 270.15 | 270.15 | 270.15 | 269.70 | 266.57 | 0.45% | 25 |
| Aug 26, 2025 | 269.70 | 269.70 | 269.70 | 268.50 | 265.38 | 0.30% | 2 |
| Aug 25, 2025 | 267.20 | 267.85 | 266.85 | 267.70 | 264.59 | -0.06% | 35 |
| Aug 22, 2025 | 270.80 | 270.80 | 270.50 | 267.85 | 264.74 | -0.39% | 5 |
| Aug 21, 2025 | 265.78 | 265.78 | 265.78 | 268.90 | 265.78 | -0.65% | - |
| Aug 20, 2025 | 269.95 | 271.35 | 266.35 | 270.65 | 267.51 | 1.25% | 37 |
| Aug 19, 2025 | 265.00 | 267.30 | 264.65 | 267.30 | 264.20 | 1.19% | 68 |
| Aug 18, 2025 | 277.10 | 277.10 | 264.85 | 264.15 | 261.08 | 0.90% | 10 |
| Aug 14, 2025 | 259.55 | 260.20 | 259.55 | 261.80 | 258.76 | 1.16% | 101 |
| Aug 13, 2025 | 258.00 | 259.95 | 258.00 | 258.80 | 255.80 | 0.31% | 153 |
| Aug 12, 2025 | 257.85 | 257.85 | 257.85 | 258.00 | 255.01 | -2.29% | 12 |
| Aug 11, 2025 | 262.20 | 263.60 | 262.20 | 264.05 | 260.99 | 0.90% | 68 |
| Aug 8, 2025 | 264.00 | 264.00 | 257.35 | 261.70 | 258.66 | -0.83% | 220 |
| Aug 7, 2025 | 264.40 | 264.40 | 264.05 | 263.90 | 260.84 | -0.11% | 128 |
| Aug 6, 2025 | 259.70 | 266.45 | 259.20 | 264.20 | 261.13 | 0.99% | 150 |
| Aug 5, 2025 | 263.85 | 264.50 | 263.85 | 261.60 | 258.56 | -0.98% | 133 |
| Aug 4, 2025 | 264.50 | 264.50 | 264.50 | 264.20 | 261.13 | 0.36% | 15 |
| Aug 1, 2025 | 262.30 | 263.50 | 262.30 | 263.25 | 260.20 | -0.25% | 30 |
| Jul 31, 2025 | 263.45 | 265.95 | 263.45 | 263.90 | 260.84 | -0.17% | 37 |
| Jul 30, 2025 | 261.35 | 262.25 | 261.35 | 264.35 | 261.28 | 1.15% | 8 |
| Jul 29, 2025 | 258.40 | 259.65 | 258.40 | 261.35 | 258.32 | 2.25% | 97 |
| Jul 28, 2025 | 254.20 | 254.20 | 253.80 | 255.60 | 252.63 | 1.53% | 28 |
| Jul 25, 2025 | 253.55 | 253.55 | 253.55 | 251.75 | 248.83 | -0.14% | 80 |
| Jul 24, 2025 | 254.20 | 254.20 | 254.20 | 252.10 | 249.17 | -0.73% | 10 |
| Jul 23, 2025 | 251.00 | 251.00 | 251.00 | 253.95 | 251.00 | 0.24% | - |
| Jul 22, 2025 | 253.75 | 253.75 | 253.75 | 253.35 | 250.41 | -0.10% | 5 |
| Jul 21, 2025 | 250.66 | 250.66 | 250.66 | 253.60 | 250.66 | -0.80% | - |
| Jul 18, 2025 | 259.15 | 259.20 | 256.00 | 255.65 | 252.68 | -1.18% | 72 |