Macy's, Inc. (FRA:FDO)
Germany
· Delayed Price · Currency is EUR 19.00
-0.23 (-1.18%)
At close: Dec 5, 2025
Macy's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | -1.51% | - |
| Dec 3, 2025 | 19.81 | 20.00 | 19.09 | 19.52 | 19.52 | -0.30% | 3,970 |
| Dec 2, 2025 | 19.60 | 19.60 | 19.58 | 19.58 | 19.58 | -0.03% | 2,104 |
| Dec 1, 2025 | 19.11 | 19.73 | 19.11 | 19.59 | 19.59 | 1.95% | 7,370 |
| Nov 28, 2025 | 19.23 | 19.27 | 19.21 | 19.21 | 19.21 | 0.14% | - |
| Nov 27, 2025 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | -0.52% | - |
| Nov 26, 2025 | 18.82 | 19.49 | 18.82 | 19.29 | 19.29 | 1.91% | - |
| Nov 25, 2025 | 17.27 | 18.92 | 17.27 | 18.92 | 18.92 | 8.24% | - |
| Nov 24, 2025 | 17.42 | 17.48 | 17.19 | 17.48 | 17.48 | -0.14% | - |
| Nov 21, 2025 | 16.48 | 17.51 | 16.48 | 17.51 | 17.51 | 5.90% | 100 |
| Nov 20, 2025 | 16.88 | 17.00 | 16.53 | 16.53 | 16.53 | -1.78% | - |
| Nov 19, 2025 | 16.76 | 16.83 | 16.66 | 16.83 | 16.83 | - | - |
| Nov 18, 2025 | 16.40 | 16.92 | 16.40 | 16.83 | 16.83 | 1.79% | - |
| Nov 17, 2025 | 17.15 | 17.15 | 16.48 | 16.54 | 16.54 | -3.71% | - |
| Nov 14, 2025 | 17.20 | 17.20 | 16.96 | 17.17 | 17.17 | -0.68% | - |
| Nov 13, 2025 | 17.70 | 17.79 | 17.25 | 17.29 | 17.29 | -2.67% | - |
| Nov 12, 2025 | 17.60 | 17.89 | 17.60 | 17.77 | 17.77 | 0.84% | - |
| Nov 11, 2025 | 17.72 | 17.72 | 17.62 | 17.62 | 17.62 | -1.11% | - |
| Nov 10, 2025 | 17.55 | 17.94 | 17.55 | 17.82 | 17.82 | 1.39% | - |
| Nov 7, 2025 | 17.58 | 17.65 | 17.36 | 17.57 | 17.57 | -0.59% | - |
| Nov 6, 2025 | 18.10 | 18.10 | 17.54 | 17.68 | 17.68 | -1.94% | 2,104 |
| Nov 5, 2025 | 16.79 | 18.14 | 16.79 | 18.03 | 18.03 | 6.32% | - |
| Nov 4, 2025 | 17.20 | 17.20 | 16.90 | 16.95 | 16.95 | -1.88% | 430 |
| Nov 3, 2025 | 16.80 | 17.29 | 16.80 | 17.28 | 17.28 | 2.89% | 250 |
| Oct 31, 2025 | 16.87 | 16.87 | 16.79 | 16.79 | 16.79 | -0.46% | - |
| Oct 30, 2025 | 16.66 | 17.14 | 16.66 | 16.87 | 16.87 | 0.75% | - |
| Oct 29, 2025 | 16.85 | 16.89 | 16.74 | 16.74 | 16.74 | -0.30% | - |
| Oct 28, 2025 | 16.52 | 16.79 | 16.52 | 16.79 | 16.79 | 1.49% | - |
| Oct 27, 2025 | 16.13 | 16.66 | 16.13 | 16.55 | 16.55 | 3.01% | - |
| Oct 24, 2025 | 16.06 | 16.19 | 16.06 | 16.06 | 16.06 | 0.43% | 455 |
| Oct 23, 2025 | 15.92 | 16.36 | 15.92 | 16.00 | 16.00 | 0.06% | - |
| Oct 22, 2025 | 15.62 | 16.00 | 15.62 | 15.99 | 15.99 | 1.69% | - |
| Oct 21, 2025 | 15.37 | 15.84 | 15.37 | 15.72 | 15.72 | 1.95% | - |
| Oct 20, 2025 | 15.24 | 15.42 | 15.24 | 15.42 | 15.42 | 1.17% | 55 |
| Oct 17, 2025 | 15.18 | 15.24 | 15.12 | 15.24 | 15.24 | -0.81% | - |
| Oct 16, 2025 | 15.29 | 15.44 | 15.20 | 15.37 | 15.37 | - | - |
| Oct 15, 2025 | 15.27 | 15.48 | 15.27 | 15.37 | 15.37 | 0.69% | - |
| Oct 14, 2025 | 14.85 | 15.37 | 14.81 | 15.26 | 15.26 | 1.90% | 290 |
| Oct 13, 2025 | 14.18 | 14.98 | 14.18 | 14.98 | 14.98 | 5.55% | 350 |
| Oct 10, 2025 | 14.93 | 14.93 | 14.19 | 14.19 | 14.19 | -5.34% | - |
| Oct 9, 2025 | 15.15 | 15.21 | 14.98 | 14.99 | 14.99 | -1.46% | 260 |
| Oct 8, 2025 | 15.27 | 15.27 | 15.17 | 15.21 | 15.21 | -0.37% | - |
| Oct 7, 2025 | 15.55 | 15.67 | 15.24 | 15.27 | 15.27 | -2.30% | - |
| Oct 6, 2025 | 15.47 | 15.71 | 15.47 | 15.63 | 15.63 | 0.30% | - |
| Oct 3, 2025 | 15.45 | 15.58 | 15.45 | 15.58 | 15.58 | 0.80% | - |
| Oct 2, 2025 | 15.22 | 15.51 | 15.22 | 15.46 | 15.46 | 0.90% | 1,056 |
| Oct 1, 2025 | 15.11 | 15.41 | 15.04 | 15.32 | 15.32 | 0.27% | - |
| Sep 30, 2025 | 15.39 | 15.50 | 15.01 | 15.28 | 15.28 | -1.32% | - |
| Sep 29, 2025 | 15.35 | 15.48 | 15.04 | 15.48 | 15.48 | 0.79% | - |
| Sep 26, 2025 | 14.56 | 15.36 | 14.56 | 15.36 | 15.36 | 5.06% | - |
| Sep 25, 2025 | 14.73 | 14.73 | 14.44 | 14.62 | 14.62 | -1.19% | 480 |
| Sep 24, 2025 | 14.50 | 14.84 | 14.50 | 14.79 | 14.79 | 2.08% | - |
| Sep 23, 2025 | 14.26 | 14.52 | 14.24 | 14.49 | 14.49 | 1.22% | 1,350 |
| Sep 22, 2025 | 14.91 | 14.91 | 14.32 | 14.32 | 14.32 | -3.79% | - |
| Sep 19, 2025 | 14.89 | 15.02 | 14.84 | 14.88 | 14.88 | -0.27% | - |
| Sep 18, 2025 | 14.88 | 14.99 | 14.88 | 14.92 | 14.92 | 1.10% | - |
| Sep 17, 2025 | 14.63 | 14.97 | 14.62 | 14.76 | 14.76 | 0.39% | - |
| Sep 16, 2025 | 14.74 | 14.79 | 14.62 | 14.70 | 14.70 | -0.43% | - |
| Sep 15, 2025 | 14.25 | 14.77 | 14.08 | 14.77 | 14.77 | 2.10% | - |
| Sep 12, 2025 | 14.80 | 14.80 | 14.46 | 14.46 | 14.31 | -2.80% | - |
| Sep 11, 2025 | 14.52 | 14.88 | 14.52 | 14.88 | 14.72 | 2.66% | 1,470 |
| Sep 10, 2025 | 14.60 | 14.60 | 14.49 | 14.49 | 14.34 | 0.67% | 350 |
| Sep 9, 2025 | 14.47 | 14.47 | 14.40 | 14.40 | 14.24 | -0.35% | - |
| Sep 8, 2025 | 14.59 | 14.65 | 14.45 | 14.45 | 14.29 | -1.30% | 500 |
| Sep 5, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.48 | -0.77% | - |
| Sep 4, 2025 | 13.83 | 14.75 | 13.77 | 14.75 | 14.59 | 6.12% | 5,180 |
| Sep 3, 2025 | 11.60 | 13.90 | 11.60 | 13.90 | 13.75 | 20.81% | 4,958 |
| Sep 2, 2025 | 11.26 | 11.51 | 11.26 | 11.51 | 11.38 | 2.11% | - |
| Sep 1, 2025 | 11.24 | 11.28 | 11.24 | 11.27 | 11.15 | -0.23% | - |
| Aug 29, 2025 | 11.40 | 11.41 | 11.29 | 11.29 | 11.17 | -1.47% | - |
| Aug 28, 2025 | 11.63 | 11.66 | 11.34 | 11.46 | 11.34 | -1.90% | - |
| Aug 27, 2025 | 11.44 | 11.84 | 11.44 | 11.68 | 11.56 | 2.33% | 2,980 |
| Aug 26, 2025 | 11.35 | 11.68 | 11.35 | 11.42 | 11.30 | -0.28% | 590 |
| Aug 25, 2025 | 11.52 | 11.52 | 11.45 | 11.45 | 11.33 | -0.83% | - |
| Aug 22, 2025 | 11.12 | 11.55 | 11.12 | 11.55 | 11.42 | 4.02% | - |
| Aug 21, 2025 | 11.00 | 11.12 | 10.92 | 11.10 | 10.98 | 0.43% | 895 |
| Aug 20, 2025 | 11.13 | 11.14 | 11.01 | 11.05 | 10.93 | -0.68% | 200 |
| Aug 19, 2025 | 11.31 | 11.42 | 11.13 | 11.13 | 11.01 | -1.87% | - |
| Aug 18, 2025 | 10.90 | 11.34 | 10.90 | 11.34 | 11.22 | 3.90% | - |
| Aug 15, 2025 | 11.14 | 11.14 | 10.90 | 10.91 | 10.80 | -1.85% | - |
| Aug 14, 2025 | 11.22 | 11.25 | 11.00 | 11.12 | 11.00 | -1.61% | 700 |
| Aug 13, 2025 | 10.82 | 11.30 | 10.82 | 11.30 | 11.18 | 3.86% | - |
| Aug 12, 2025 | 10.38 | 10.88 | 10.38 | 10.88 | 10.76 | 4.43% | - |
| Aug 11, 2025 | 10.32 | 10.48 | 10.32 | 10.42 | 10.31 | 0.97% | 300 |
| Aug 8, 2025 | 10.35 | 10.45 | 10.25 | 10.32 | 10.21 | -0.08% | 255 |
| Aug 7, 2025 | 10.33 | 10.44 | 10.29 | 10.33 | 10.22 | -0.52% | 255 |
| Aug 6, 2025 | 10.34 | 10.48 | 10.34 | 10.38 | 10.27 | 0.17% | - |
| Aug 5, 2025 | 10.31 | 10.50 | 10.31 | 10.36 | 10.25 | 0.62% | - |
| Aug 4, 2025 | 10.67 | 10.67 | 10.30 | 10.30 | 10.19 | -3.34% | - |
| Aug 1, 2025 | 10.96 | 10.96 | 10.48 | 10.66 | 10.54 | -2.81% | 570 |
| Jul 31, 2025 | 11.32 | 11.32 | 10.96 | 10.96 | 10.85 | -3.06% | - |
| Jul 30, 2025 | 11.50 | 11.53 | 11.30 | 11.31 | 11.19 | -1.46% | 74 |
| Jul 29, 2025 | 11.79 | 11.79 | 11.46 | 11.48 | 11.35 | -2.83% | 180 |
| Jul 28, 2025 | 11.13 | 11.81 | 11.13 | 11.81 | 11.68 | 5.98% | 90 |
| Jul 25, 2025 | 10.78 | 11.18 | 10.78 | 11.15 | 11.03 | 3.38% | - |
| Jul 24, 2025 | 10.80 | 10.97 | 10.75 | 10.78 | 10.67 | -0.70% | - |
| Jul 23, 2025 | 11.09 | 11.22 | 10.86 | 10.86 | 10.74 | -1.56% | 360 |
| Jul 22, 2025 | 10.40 | 11.19 | 10.40 | 11.03 | 10.91 | 6.10% | 360 |
| Jul 21, 2025 | 10.23 | 10.46 | 10.23 | 10.40 | 10.28 | 1.50% | 90 |
| Jul 18, 2025 | 10.30 | 10.30 | 10.23 | 10.24 | 10.13 | -0.70% | - |