MegaChips Corporation (FRA:MHC)
Germany
· Delayed Price · Currency is EUR 45.60
+1.00 (2.24%)
Last updated: Dec 5, 2025, 8:03 AM CET
MegaChips Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 1.36% | - |
| Dec 3, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -0.45% | - |
| Dec 2, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -0.90% | - |
| Dec 1, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - | 1 |
| Nov 28, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 3.72% | - |
| Nov 27, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 0.94% | - |
| Nov 26, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | 1.43% | - |
| Nov 25, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 1.94% | - |
| Nov 24, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - | - |
| Nov 21, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | -0.48% | - |
| Nov 20, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 0.98% | - |
| Nov 19, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -2.38% | - |
| Nov 18, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -6.67% | - |
| Nov 17, 2025 | 44.40 | 45.00 | 44.40 | 45.00 | 45.00 | -2.60% | 100 |
| Nov 14, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -2.94% | - |
| Nov 13, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | -2.86% | - |
| Nov 12, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 2.08% | - |
| Nov 11, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 1.69% | - |
| Nov 10, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | 1.29% | - |
| Nov 7, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 3.10% | - |
| Nov 6, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | -0.88% | - |
| Nov 5, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -1.30% | - |
| Nov 4, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 2.67% | - |
| Nov 3, 2025 | 45.20 | 45.20 | 45.00 | 45.00 | 45.00 | - | 270 |
| Oct 31, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 0.90% | - |
| Oct 30, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 2.29% | - |
| Oct 29, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | 2.35% | - |
| Oct 28, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | -0.93% | - |
| Oct 27, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -0.46% | - |
| Oct 24, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 0.47% | - |
| Oct 23, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -3.15% | - |
| Oct 22, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | -1.77% | - |
| Oct 21, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 1.80% | - |
| Oct 20, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 0.45% | - |
| Oct 17, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 0.91% | - |
| Oct 16, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | -0.45% | - |
| Oct 15, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -0.90% | - |
| Oct 14, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 0.45% | - |
| Oct 13, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -0.90% | - |
| Oct 10, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -2.62% | - |
| Oct 9, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 0.88% | - |
| Oct 8, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -2.99% | 31 |
| Oct 7, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 2.18% | - |
| Oct 6, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | -4.98% | - |
| Oct 3, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | -5.49% | - |
| Oct 2, 2025 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 19.16% | 31 |
| Oct 1, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 1.42% | - |
| Sep 30, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | 0.48% | - |
| Sep 29, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 1.94% | - |
| Sep 26, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 1.48% | - |
| Sep 25, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - | - |
| Sep 24, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 3.57% | - |
| Sep 23, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -1.51% | - |
| Sep 22, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 4.19% | - |
| Sep 19, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 3.24% | - |
| Sep 18, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 0.54% | - |
| Sep 17, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 1.10% | - |
| Sep 16, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 2.82% | - |
| Sep 15, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - | - |
| Sep 12, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - | - |
| Sep 11, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - | - |
| Sep 10, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 1.14% | - |
| Sep 9, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 0.57% | - |
| Sep 8, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 1.16% | - |
| Sep 5, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 1.18% | - |
| Sep 4, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -1.73% | - |
| Sep 3, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 1.17% | - |
| Sep 2, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - | - |
| Sep 1, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 2.40% | - |
| Aug 29, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 1.21% | - |
| Aug 28, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -1.79% | - |
| Aug 27, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 1.82% | - |
| Aug 26, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -1.20% | - |
| Aug 25, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 3.09% | - |
| Aug 22, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -0.61% | - |
| Aug 21, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 0.62% | - |
| Aug 20, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -1.82% | - |
| Aug 19, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 3.13% | - |
| Aug 18, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -1.23% | - |
| Aug 15, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 0.62% | - |
| Aug 14, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -1.23% | - |
| Aug 13, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 3.82% | - |
| Aug 12, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 3.29% | - |
| Aug 11, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - | - |
| Aug 8, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -6.75% | - |
| Aug 7, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 0.62% | - |
| Aug 6, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -0.61% | - |
| Aug 5, 2025 | 33.00 | 33.00 | 32.60 | 32.60 | 32.60 | 1.24% | 11 |
| Aug 4, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -0.62% | - |
| Aug 1, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 0.62% | - |
| Jul 31, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 3.21% | - |
| Jul 30, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -1.89% | - |
| Jul 29, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 1.92% | - |
| Jul 28, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 0.65% | - |
| Jul 25, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -3.13% | - |
| Jul 24, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 2.56% | - |
| Jul 23, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 1.30% | - |
| Jul 22, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -0.65% | - |
| Jul 21, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.65% | - |
| Jul 18, 2025 | 31.00 | 31.00 | 30.80 | 30.80 | 30.80 | 0.65% | 2 |