Banco Macro S.A. (FRA:B4W)
Germany
· Delayed Price · Currency is EUR 73.50
-1.50 (-2.00%)
At close: Dec 5, 2025
Banco Macro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 5.63% | - |
| Dec 3, 2025 | 70.50 | 71.00 | 70.50 | 71.00 | 71.00 | -0.70% | 115 |
| Dec 2, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | -2.05% | - |
| Dec 1, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 2.82% | - |
| Nov 28, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 2.16% | - |
| Nov 27, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -2.11% | - |
| Nov 26, 2025 | 66.00 | 71.00 | 66.00 | 71.00 | 71.00 | 10.08% | 25 |
| Nov 25, 2025 | 63.50 | 64.50 | 63.50 | 64.50 | 64.50 | - | 50 |
| Nov 24, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -2.27% | - |
| Nov 21, 2025 | 66.00 | 66.00 | 64.00 | 66.00 | 66.00 | -5.04% | 150 |
| Nov 20, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | 2.96% | - |
| Nov 19, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | 3.85% | - |
| Nov 18, 2025 | 67.50 | 67.50 | 65.00 | 65.00 | 65.00 | -8.45% | 50 |
| Nov 17, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -2.07% | - |
| Nov 14, 2025 | 71.00 | 72.50 | 70.50 | 72.50 | 72.20 | 4.32% | 123 |
| Nov 13, 2025 | 74.00 | 74.00 | 69.50 | 69.50 | 69.21 | -4.14% | 25 |
| Nov 12, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.20 | -0.68% | - |
| Nov 11, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 72.70 | -4.58% | - |
| Nov 10, 2025 | 74.50 | 76.50 | 74.50 | 76.50 | 76.18 | 4.08% | 67 |
| Nov 7, 2025 | 75.50 | 75.50 | 73.50 | 73.50 | 73.20 | -3.92% | 27 |
| Nov 6, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.18 | -3.77% | - |
| Nov 5, 2025 | 77.00 | 79.50 | 77.00 | 79.50 | 79.17 | 3.25% | 288 |
| Nov 4, 2025 | 76.50 | 77.00 | 76.50 | 77.00 | 76.68 | -6.67% | 50 |
| Nov 3, 2025 | 77.50 | 82.50 | 77.50 | 82.50 | 82.16 | 12.24% | 453 |
| Oct 31, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.20 | -0.68% | - |
| Oct 30, 2025 | 73.00 | 74.00 | 73.00 | 74.00 | 73.69 | 1.37% | 3 |
| Oct 29, 2025 | 71.00 | 74.50 | 71.00 | 73.00 | 72.70 | 2.10% | 473 |
| Oct 28, 2025 | 67.50 | 71.50 | 67.50 | 71.50 | 71.20 | 10.00% | 131 |
| Oct 27, 2025 | 61.00 | 70.00 | 61.00 | 65.00 | 64.73 | 30.52% | 930 |
| Oct 24, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.59 | -0.40% | - |
| Oct 23, 2025 | 47.40 | 50.00 | 47.40 | 50.00 | 49.79 | 10.13% | 25 |
| Oct 22, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.21 | 0.89% | - |
| Oct 21, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 44.81 | -0.44% | - |
| Oct 20, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.01 | 1.80% | - |
| Oct 17, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 43.96 | -1.33% | - |
| Oct 16, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 44.55 | 3.69% | - |
| Oct 15, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 42.97 | -6.47% | - |
| Oct 14, 2025 | 45.40 | 46.40 | 45.40 | 46.40 | 45.94 | 1.31% | 210 |
| Oct 13, 2025 | 43.80 | 45.80 | 43.80 | 45.80 | 45.34 | 0.44% | 20 |
| Oct 10, 2025 | 44.20 | 45.60 | 44.20 | 45.60 | 45.14 | 10.68% | 50 |
| Oct 9, 2025 | 37.80 | 41.20 | 37.80 | 41.20 | 40.79 | 13.19% | 25 |
| Oct 8, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.04 | -3.19% | - |
| Oct 7, 2025 | 36.80 | 37.60 | 36.80 | 37.60 | 37.22 | 2.73% | 65 |
| Oct 6, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.23 | 3.39% | - |
| Oct 3, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.05 | 1.14% | - |
| Oct 2, 2025 | 34.20 | 35.00 | 34.20 | 35.00 | 34.65 | -3.85% | 250 |
| Oct 1, 2025 | 35.40 | 36.40 | 35.40 | 36.40 | 36.04 | -3.70% | 115 |
| Sep 30, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.42 | -1.56% | - |
| Sep 29, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.02 | -5.42% | 20 |
| Sep 26, 2025 | 40.20 | 40.60 | 40.20 | 40.60 | 40.19 | -1.93% | 20 |
| Sep 25, 2025 | 41.60 | 41.60 | 41.40 | 41.40 | 40.99 | 2.99% | 1,525 |
| Sep 24, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 39.80 | -0.50% | - |
| Sep 23, 2025 | 39.60 | 40.40 | 39.60 | 40.40 | 40.00 | 4.66% | 20 |
| Sep 22, 2025 | 33.80 | 38.60 | 33.80 | 38.60 | 38.21 | 14.20% | 122 |
| Sep 19, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.46 | -0.59% | - |
| Sep 18, 2025 | 36.80 | 36.80 | 33.60 | 34.00 | 33.35 | -8.11% | 300 |
| Sep 17, 2025 | 36.80 | 37.00 | 36.80 | 37.00 | 36.29 | 3.93% | 50 |
| Sep 16, 2025 | 35.80 | 35.80 | 35.60 | 35.60 | 34.92 | -4.30% | 60 |
| Sep 15, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 36.49 | -4.62% | - |
| Sep 12, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 38.26 | -1.52% | - |
| Sep 11, 2025 | 40.20 | 40.20 | 39.60 | 39.60 | 38.85 | -3.41% | 135 |
| Sep 10, 2025 | 37.40 | 41.00 | 37.40 | 41.00 | 40.22 | 5.13% | 80 |
| Sep 9, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 38.26 | -0.51% | 50 |
| Sep 8, 2025 | 47.80 | 47.80 | 39.20 | 39.20 | 38.45 | -20.97% | 153 |
| Sep 5, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 48.65 | 3.33% | - |
| Sep 4, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 47.09 | - | - |
| Sep 3, 2025 | 49.80 | 49.80 | 48.00 | 48.00 | 47.09 | -2.04% | 300 |
| Sep 2, 2025 | 49.20 | 49.20 | 49.00 | 49.00 | 48.07 | -2.00% | 330 |
| Sep 1, 2025 | 49.00 | 50.00 | 49.00 | 50.00 | 49.05 | -0.99% | 25 |
| Aug 29, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 49.54 | 1.81% | - |
| Aug 28, 2025 | 48.60 | 49.60 | 48.60 | 49.60 | 48.65 | -2.75% | 80 |
| Aug 27, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.03 | - | - |
| Aug 26, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.03 | -8.11% | - |
| Aug 25, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 54.44 | -1.77% | - |
| Aug 22, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 55.42 | -0.88% | - |
| Aug 21, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 55.91 | - | - |
| Aug 20, 2025 | 56.50 | 57.00 | 56.50 | 57.00 | 55.91 | -6.56% | 200 |
| Aug 19, 2025 | 60.50 | 61.00 | 60.50 | 61.00 | 59.84 | 4.27% | 25 |
| Aug 18, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 57.39 | -0.85% | - |
| Aug 15, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 57.88 | -3.28% | - |
| Aug 14, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 59.53 | -1.61% | - |
| Aug 13, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 60.51 | - | - |
| Aug 12, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 60.51 | 1.64% | - |
| Aug 11, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 59.53 | -3.94% | - |
| Aug 8, 2025 | 63.00 | 63.50 | 63.00 | 63.50 | 61.97 | -1.55% | 20 |
| Aug 7, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 62.95 | 3.20% | - |
| Aug 6, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 60.99 | 4.17% | - |
| Aug 5, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 58.55 | 2.56% | 200 |
| Aug 4, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 57.09 | 0.86% | - |
| Aug 1, 2025 | 60.50 | 60.50 | 58.00 | 58.00 | 56.60 | -7.94% | 10 |
| Jul 31, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 61.48 | -1.56% | - |
| Jul 30, 2025 | 63.00 | 64.00 | 63.00 | 64.00 | 62.46 | 6.67% | 87 |
| Jul 29, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 58.55 | -0.83% | - |
| Jul 28, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 59.04 | 2.54% | - |
| Jul 25, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 57.58 | 2.61% | - |
| Jul 24, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 56.11 | 2.68% | - |
| Jul 23, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 54.65 | 0.90% | - |
| Jul 22, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 54.16 | 0.91% | - |
| Jul 21, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 53.67 | -0.90% | - |
| Jul 18, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 54.16 | 2.78% | - |