McBride plc (FRA:10W)
Germany
· Delayed Price · Currency is EUR 1.340
+0.010 (0.75%)
At close: Dec 5, 2025
McBride Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | 0.75% | - |
| Dec 4, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Dec 3, 2025 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | 0.76% | - |
| Dec 2, 2025 | 1.35 | 1.35 | 1.32 | 1.32 | 1.32 | -2.22% | - |
| Dec 1, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Nov 28, 2025 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | -0.74% | - |
| Nov 27, 2025 | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | -0.73% | - |
| Nov 26, 2025 | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | 0.74% | - |
| Nov 25, 2025 | 1.39 | 1.48 | 1.36 | 1.36 | 1.36 | -9.33% | 1,717 |
| Nov 24, 2025 | 1.39 | 1.50 | 1.39 | 1.50 | 1.50 | 7.91% | 337 |
| Nov 21, 2025 | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | 0.72% | - |
| Nov 20, 2025 | 1.20 | 1.38 | 1.20 | 1.38 | 1.38 | 15.00% | - |
| Nov 19, 2025 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | 1.69% | - |
| Nov 18, 2025 | 1.22 | 1.22 | 1.18 | 1.18 | 1.18 | -3.28% | - |
| Nov 17, 2025 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | 0.83% | - |
| Nov 14, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Nov 13, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Nov 12, 2025 | 1.23 | 1.23 | 1.21 | 1.21 | 1.21 | -1.63% | - |
| Nov 11, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.81% | - |
| Nov 10, 2025 | 1.23 | 1.32 | 1.23 | 1.24 | 1.24 | 0.81% | 1,501 |
| Nov 7, 2025 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | -0.81% | - |
| Nov 6, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.81% | - |
| Nov 5, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -2.38% | - |
| Nov 4, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.79% | - |
| Nov 3, 2025 | 1.28 | 1.37 | 1.27 | 1.27 | 1.27 | -0.78% | 200 |
| Oct 31, 2025 | 1.22 | 1.28 | 1.22 | 1.28 | 1.28 | 4.92% | - |
| Oct 30, 2025 | 1.28 | 1.28 | 1.22 | 1.22 | 1.22 | -4.69% | 6,961 |
| Oct 29, 2025 | 1.30 | 1.30 | 1.28 | 1.28 | 1.25 | -2.29% | - |
| Oct 28, 2025 | 1.35 | 1.35 | 1.31 | 1.31 | 1.28 | -2.96% | - |
| Oct 27, 2025 | 1.39 | 1.39 | 1.35 | 1.35 | 1.31 | -2.17% | - |
| Oct 24, 2025 | 1.36 | 1.38 | 1.36 | 1.38 | 1.34 | 1.47% | - |
| Oct 23, 2025 | 1.34 | 1.36 | 1.34 | 1.36 | 1.32 | 1.49% | - |
| Oct 22, 2025 | 1.35 | 1.35 | 1.34 | 1.34 | 1.30 | -0.74% | - |
| Oct 21, 2025 | 1.37 | 1.37 | 1.35 | 1.35 | 1.31 | -2.17% | - |
| Oct 20, 2025 | 1.37 | 1.38 | 1.37 | 1.38 | 1.34 | 0.73% | - |
| Oct 17, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.33 | - | - |
| Oct 16, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.33 | - | - |
| Oct 15, 2025 | 1.35 | 1.37 | 1.35 | 1.37 | 1.33 | 1.48% | - |
| Oct 14, 2025 | 1.37 | 1.37 | 1.35 | 1.35 | 1.31 | -2.17% | - |
| Oct 13, 2025 | 1.37 | 1.38 | 1.37 | 1.38 | 1.34 | 0.73% | - |
| Oct 10, 2025 | 1.37 | 1.44 | 1.37 | 1.37 | 1.33 | - | - |
| Oct 9, 2025 | 1.38 | 1.38 | 1.37 | 1.37 | 1.33 | -0.72% | - |
| Oct 8, 2025 | 1.36 | 1.38 | 1.36 | 1.38 | 1.34 | 1.47% | - |
| Oct 7, 2025 | 1.35 | 1.36 | 1.35 | 1.36 | 1.32 | 0.74% | - |
| Oct 6, 2025 | 1.36 | 1.36 | 1.35 | 1.35 | 1.31 | -0.74% | - |
| Oct 3, 2025 | 1.35 | 1.36 | 1.35 | 1.36 | 1.32 | 0.74% | - |
| Oct 2, 2025 | 1.34 | 1.35 | 1.34 | 1.35 | 1.31 | 0.75% | - |
| Oct 1, 2025 | 1.36 | 1.36 | 1.34 | 1.34 | 1.30 | -1.47% | - |
| Sep 30, 2025 | 1.35 | 1.36 | 1.35 | 1.36 | 1.32 | 0.74% | - |
| Sep 29, 2025 | 1.35 | 1.49 | 1.35 | 1.35 | 1.31 | 0.75% | 119 |
| Sep 26, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.30 | - | - |
| Sep 25, 2025 | 1.35 | 1.35 | 1.34 | 1.34 | 1.30 | -0.74% | - |
| Sep 24, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.31 | - | - |
| Sep 23, 2025 | 1.36 | 1.47 | 1.35 | 1.35 | 1.31 | -0.74% | 172 |
| Sep 22, 2025 | 1.34 | 1.36 | 1.34 | 1.36 | 1.32 | 1.49% | - |
| Sep 19, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.30 | - | - |
| Sep 18, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.30 | 13.56% | - |
| Sep 17, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.15 | - | - |
| Sep 16, 2025 | 1.19 | 1.28 | 1.18 | 1.18 | 1.15 | -0.84% | 4,486 |
| Sep 15, 2025 | 1.18 | 1.19 | 1.18 | 1.19 | 1.16 | 0.85% | - |
| Sep 12, 2025 | 1.21 | 1.21 | 1.18 | 1.18 | 1.15 | -2.48% | - |
| Sep 11, 2025 | 1.23 | 1.23 | 1.21 | 1.21 | 1.18 | -6.20% | - |
| Sep 10, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.26 | - | - |
| Sep 9, 2025 | 1.27 | 1.29 | 1.27 | 1.29 | 1.26 | 1.57% | - |
| Sep 8, 2025 | 1.30 | 1.30 | 1.27 | 1.27 | 1.24 | -1.55% | - |
| Sep 5, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.26 | - | - |
| Sep 4, 2025 | 1.26 | 1.29 | 1.26 | 1.29 | 1.26 | 1.57% | - |
| Sep 3, 2025 | 1.24 | 1.33 | 1.24 | 1.27 | 1.24 | 2.42% | 849 |
| Sep 2, 2025 | 1.29 | 1.29 | 1.24 | 1.24 | 1.21 | -3.88% | - |
| Sep 1, 2025 | 1.30 | 1.30 | 1.29 | 1.29 | 1.26 | -0.77% | - |
| Aug 29, 2025 | 1.31 | 1.31 | 1.30 | 1.30 | 1.27 | -0.76% | - |
| Aug 28, 2025 | 1.33 | 1.33 | 1.31 | 1.31 | 1.28 | -1.50% | - |
| Aug 27, 2025 | 1.32 | 1.33 | 1.32 | 1.33 | 1.30 | 0.76% | - |
| Aug 26, 2025 | 1.30 | 1.44 | 1.30 | 1.32 | 1.29 | -5.71% | 3,226 |
| Aug 25, 2025 | 1.29 | 1.40 | 1.29 | 1.40 | 1.36 | 8.53% | - |
| Aug 22, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.26 | - | - |
| Aug 21, 2025 | 1.32 | 1.32 | 1.29 | 1.29 | 1.26 | -2.27% | - |
| Aug 20, 2025 | 1.34 | 1.34 | 1.32 | 1.32 | 1.29 | -1.49% | - |
| Aug 19, 2025 | 1.31 | 1.34 | 1.31 | 1.34 | 1.30 | 2.29% | - |
| Aug 18, 2025 | 1.33 | 1.33 | 1.31 | 1.31 | 1.28 | -1.50% | - |
| Aug 15, 2025 | 1.38 | 1.38 | 1.33 | 1.33 | 1.30 | -3.62% | - |
| Aug 14, 2025 | 1.39 | 1.49 | 1.38 | 1.38 | 1.34 | -0.72% | 2,000 |
| Aug 13, 2025 | 1.36 | 1.39 | 1.36 | 1.39 | 1.35 | 2.21% | - |
| Aug 12, 2025 | 1.37 | 1.37 | 1.36 | 1.36 | 1.32 | -0.73% | - |
| Aug 11, 2025 | 1.35 | 1.37 | 1.35 | 1.37 | 1.33 | 1.48% | - |
| Aug 8, 2025 | 1.37 | 1.37 | 1.35 | 1.35 | 1.31 | -1.46% | - |
| Aug 7, 2025 | 1.35 | 1.37 | 1.35 | 1.37 | 1.33 | 1.48% | - |
| Aug 6, 2025 | 1.35 | 1.45 | 1.35 | 1.35 | 1.31 | - | 20 |
| Aug 5, 2025 | 1.36 | 1.36 | 1.35 | 1.35 | 1.31 | -0.74% | - |
| Aug 4, 2025 | 1.37 | 1.37 | 1.36 | 1.36 | 1.32 | -1.45% | - |
| Aug 1, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.34 | - | - |
| Jul 31, 2025 | 1.37 | 1.38 | 1.37 | 1.38 | 1.34 | 0.73% | - |
| Jul 30, 2025 | 1.38 | 1.38 | 1.37 | 1.37 | 1.33 | -0.72% | - |
| Jul 29, 2025 | 1.37 | 1.47 | 1.37 | 1.38 | 1.34 | 0.73% | 1,721 |
| Jul 28, 2025 | 1.33 | 1.37 | 1.33 | 1.37 | 1.33 | 3.01% | - |
| Jul 25, 2025 | 1.33 | 1.43 | 1.33 | 1.33 | 1.30 | - | - |
| Jul 24, 2025 | 1.37 | 1.37 | 1.33 | 1.33 | 1.30 | -2.92% | - |
| Jul 23, 2025 | 1.39 | 1.44 | 1.37 | 1.37 | 1.33 | -0.72% | - |
| Jul 22, 2025 | 1.45 | 1.48 | 1.38 | 1.38 | 1.34 | -4.83% | - |
| Jul 21, 2025 | 1.47 | 1.57 | 1.45 | 1.45 | 1.41 | -1.36% | 3,399 |