Skip to main content
Macfarlane Group PLC (FRA:5K6)
Germany flag Germany · Delayed Price · Currency is EUR
0.800
+0.055 (7.38%)
Last updated: Dec 4, 2025, 8:00 AM CET

Macfarlane Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.800.800.800.800.807.38%-
Dec 3, 20250.750.750.750.750.75--
Dec 2, 20250.760.760.750.750.75-1.32%-
Dec 1, 20250.760.760.760.760.76-0.66%100
Nov 28, 20250.800.920.760.760.76-4.40%10,000
Nov 27, 20250.720.800.720.800.8010.42%-
Nov 26, 20250.710.720.710.720.722.13%-
Nov 25, 20250.700.710.700.710.711.44%-
Nov 24, 20250.690.790.690.700.701.46%4,000
Nov 21, 20250.690.690.690.690.69-0.72%-
Nov 20, 20250.700.700.690.690.69-0.72%-
Nov 19, 20250.700.700.700.700.70-0.71%-
Nov 18, 20250.750.750.700.700.70-6.67%4,000
Nov 17, 20250.750.750.750.750.75--
Nov 14, 20250.750.750.750.750.75--
Nov 13, 20250.750.750.750.750.75--
Nov 12, 20250.720.750.720.750.754.17%-
Nov 11, 20250.720.740.720.720.72-0.69%4,918
Nov 10, 20250.740.740.730.730.73-1.36%-
Nov 7, 20250.740.740.740.740.74--
Nov 6, 20250.740.740.740.740.740.68%-
Nov 5, 20250.730.730.730.730.73-1.35%-
Nov 4, 20250.740.740.740.740.74-0.67%-
Nov 3, 20250.760.760.750.750.75-1.97%-
Oct 31, 20250.760.760.760.760.76--
Oct 30, 20250.780.780.760.760.76-2.56%-
Oct 29, 20250.790.790.780.780.78-1.27%-
Oct 28, 20250.790.790.790.790.79--
Oct 27, 20250.800.800.790.790.79-1.25%-
Oct 24, 20250.800.800.800.800.80--
Oct 23, 20250.780.800.780.800.802.56%-
Oct 22, 20250.850.900.780.780.78-18.75%4,095
Oct 21, 20250.970.970.960.960.96-0.52%-
Oct 20, 20250.970.970.970.970.97--
Oct 17, 20250.980.980.970.970.97-1.03%-
Oct 16, 20250.980.980.980.980.98--
Oct 15, 20250.980.980.980.980.98-0.51%-
Oct 14, 20250.990.990.980.980.98-1.01%-
Oct 13, 20251.011.010.990.990.99-1.98%-
Oct 10, 20250.991.040.991.011.012.02%-
Oct 9, 20250.990.990.990.990.99--
Oct 8, 20250.970.990.970.990.992.06%-
Oct 7, 20250.990.990.970.970.97-1.52%-
Oct 6, 20251.001.000.990.990.99-1.01%-
Oct 3, 20251.001.001.001.001.00-0.50%-
Oct 2, 20251.001.001.001.001.00--
Oct 1, 20251.011.011.001.001.00-0.99%-
Sep 30, 20251.001.011.001.011.011.51%-
Sep 29, 20251.011.091.001.001.00-1.49%3,300
Sep 26, 20251.021.021.011.011.01-0.98%-
Sep 25, 20251.031.031.021.021.02--
Sep 24, 20251.021.021.021.021.02--
Sep 23, 20251.031.031.021.021.02-0.97%-
Sep 22, 20251.021.031.021.031.030.98%-
Sep 19, 20251.031.031.021.021.02-0.97%-
Sep 18, 20251.031.031.031.031.03--
Sep 17, 20251.031.031.031.031.03--
Sep 16, 20251.041.041.031.031.03-0.96%-
Sep 15, 20251.031.041.031.041.040.97%-
Sep 12, 20251.041.041.031.031.03-0.96%-
Sep 11, 20251.041.041.041.041.04-1.89%-
Sep 10, 20251.061.061.061.061.05--
Sep 9, 20251.051.111.051.061.05-1.85%57
Sep 8, 20251.031.081.031.081.073.85%-
Sep 5, 20251.041.041.041.041.03--
Sep 4, 20251.031.041.031.041.030.97%-
Sep 3, 20251.051.051.031.031.02-1.90%-
Sep 2, 20251.041.051.041.051.040.96%-
Sep 1, 20251.051.051.041.041.03-0.95%-
Aug 29, 20251.101.101.051.051.04-4.55%-
Aug 28, 20251.061.101.061.101.093.77%-
Aug 27, 20251.081.081.061.061.05-1.85%-
Aug 26, 20251.071.151.071.081.070.93%250
Aug 25, 20251.071.071.071.071.06--
Aug 22, 20251.061.071.061.071.060.94%-
Aug 21, 20251.041.061.041.061.05-0.93%-
Aug 20, 20251.071.071.071.071.060.94%5,353
Aug 19, 20251.061.061.061.061.05--
Aug 18, 20251.051.061.051.061.050.95%-
Aug 15, 20251.081.081.051.051.04-2.78%-
Aug 14, 20251.061.081.061.081.071.89%-
Aug 13, 20251.051.061.051.061.050.95%-
Aug 12, 20251.051.051.051.051.04--
Aug 11, 20251.091.091.051.051.04-3.67%-
Aug 8, 20251.101.101.091.091.08-0.91%-
Aug 7, 20251.091.101.091.101.090.92%-
Aug 6, 20251.091.091.091.091.08--
Aug 5, 20251.101.101.091.091.08-0.91%-
Aug 4, 20251.091.101.091.101.09--
Aug 1, 20251.101.101.101.101.09--
Jul 31, 20251.111.111.101.101.09-0.90%-
Jul 30, 20251.101.111.101.111.100.91%-
Jul 29, 20251.111.111.101.101.09-0.90%-
Jul 28, 20251.101.111.101.111.10--
Jul 25, 20251.111.151.111.111.10--
Jul 24, 20251.101.111.101.111.100.91%-
Jul 23, 20251.101.161.101.101.09--
Jul 22, 20251.101.151.101.101.09--
Jul 21, 20251.091.141.091.101.091.85%-
Jul 18, 20251.081.081.081.081.07--