McEwen Inc. (FRA:US8)
Germany
· Delayed Price · Currency is EUR 16.30
+0.30 (1.88%)
At close: Dec 5, 2025
McEwen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15.80 | 16.30 | 15.80 | 16.30 | 16.30 | 1.88% | 80 |
| Dec 4, 2025 | 16.00 | 16.00 | 15.80 | 16.00 | 16.00 | 3.23% | 178 |
| Dec 3, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -1.90% | - |
| Dec 2, 2025 | 15.70 | 15.80 | 15.70 | 15.80 | 15.80 | -3.66% | 114 |
| Dec 1, 2025 | 16.10 | 16.40 | 16.10 | 16.40 | 16.40 | 1.23% | 220 |
| Nov 28, 2025 | 15.50 | 16.20 | 15.50 | 16.20 | 16.20 | 5.88% | 900 |
| Nov 27, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 2.68% | - |
| Nov 26, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | - |
| Nov 25, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | - |
| Nov 24, 2025 | 13.90 | 14.90 | 13.90 | 14.90 | 14.90 | 6.43% | 42 |
| Nov 21, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -8.50% | - |
| Nov 20, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -0.65% | 200 |
| Nov 19, 2025 | 14.90 | 15.80 | 14.90 | 15.40 | 15.40 | 10.00% | 520 |
| Nov 18, 2025 | 14.10 | 14.10 | 14.00 | 14.00 | 14.00 | -4.76% | 47 |
| Nov 17, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 1.38% | - |
| Nov 14, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -5.23% | - |
| Nov 13, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -0.65% | - |
| Nov 12, 2025 | 14.60 | 15.40 | 14.60 | 15.40 | 15.40 | 2.67% | 57 |
| Nov 11, 2025 | 14.70 | 15.00 | 14.70 | 15.00 | 15.00 | 2.04% | 1,500 |
| Nov 10, 2025 | 14.00 | 14.70 | 14.00 | 14.70 | 14.70 | 8.89% | 250 |
| Nov 7, 2025 | 13.40 | 13.50 | 13.40 | 13.50 | 13.50 | -10.00% | 780 |
| Nov 6, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.67% | - |
| Nov 5, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -1.97% | 892 |
| Nov 4, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -4.40% | - |
| Nov 3, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -2.45% | 322 |
| Oct 31, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -1.21% | - |
| Oct 30, 2025 | 15.90 | 16.50 | 15.90 | 16.50 | 16.50 | 0.61% | 350 |
| Oct 29, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 1.23% | - |
| Oct 28, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 0.62% | - |
| Oct 27, 2025 | 16.80 | 16.80 | 16.00 | 16.10 | 16.10 | -5.29% | 2,646 |
| Oct 24, 2025 | 17.30 | 17.30 | 16.70 | 17.00 | 17.00 | -3.41% | 1,357 |
| Oct 23, 2025 | 16.80 | 17.70 | 16.80 | 17.60 | 17.60 | 10.69% | 3,461 |
| Oct 22, 2025 | 16.80 | 16.80 | 15.90 | 15.90 | 15.90 | -4.79% | 100 |
| Oct 21, 2025 | 19.10 | 19.10 | 16.70 | 16.70 | 16.70 | -13.92% | 1,719 |
| Oct 20, 2025 | 18.10 | 19.40 | 18.10 | 19.40 | 19.40 | 7.18% | 1,087 |
| Oct 17, 2025 | 19.30 | 19.40 | 18.10 | 18.10 | 18.10 | -11.27% | 700 |
| Oct 16, 2025 | 18.40 | 20.60 | 18.40 | 20.40 | 20.40 | 10.27% | 1,558 |
| Oct 15, 2025 | 17.40 | 18.50 | 17.40 | 18.50 | 18.50 | 6.32% | 335 |
| Oct 14, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | - |
| Oct 13, 2025 | 16.40 | 17.40 | 16.40 | 17.40 | 17.40 | 4.19% | 3,732 |
| Oct 10, 2025 | 16.20 | 16.70 | 16.20 | 16.70 | 16.70 | -4.02% | 1,347 |
| Oct 9, 2025 | 15.80 | 17.40 | 15.80 | 17.40 | 17.40 | 7.41% | 2,280 |
| Oct 8, 2025 | 15.50 | 16.20 | 15.50 | 16.20 | 16.20 | 3.85% | 589 |
| Oct 7, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -1.89% | 100 |
| Oct 6, 2025 | 15.20 | 15.90 | 15.20 | 15.90 | 15.90 | 6.71% | 3,105 |
| Oct 3, 2025 | 13.90 | 14.90 | 13.90 | 14.90 | 14.90 | 6.43% | 349 |
| Oct 2, 2025 | 14.10 | 14.40 | 14.00 | 14.00 | 14.00 | -2.10% | 450 |
| Oct 1, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 1.42% | 50 |
| Sep 30, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 2.92% | - |
| Sep 29, 2025 | 13.20 | 13.70 | 13.20 | 13.70 | 13.70 | 9.60% | 971 |
| Sep 26, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -1.57% | - |
| Sep 25, 2025 | 12.30 | 12.70 | 12.30 | 12.70 | 12.70 | 2.42% | 155 |
| Sep 24, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -5.34% | - |
| Sep 23, 2025 | 12.50 | 13.10 | 12.50 | 13.10 | 13.10 | 4.80% | 600 |
| Sep 22, 2025 | 12.20 | 12.50 | 12.20 | 12.50 | 12.50 | 5.93% | 163 |
| Sep 19, 2025 | 11.50 | 11.80 | 11.50 | 11.80 | 11.80 | 3.51% | 2,500 |
| Sep 18, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 1.79% | - |
| Sep 17, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -5.88% | - |
| Sep 16, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 1.71% | - |
| Sep 15, 2025 | 11.80 | 11.80 | 11.70 | 11.70 | 11.70 | -1.68% | 300 |
| Sep 12, 2025 | 11.70 | 11.90 | 11.70 | 11.90 | 11.90 | 2.59% | 1,720 |
| Sep 11, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -1.69% | - |
| Sep 10, 2025 | 11.50 | 11.80 | 11.50 | 11.80 | 11.80 | 2.61% | 100 |
| Sep 9, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -2.54% | - |
| Sep 8, 2025 | 11.30 | 11.80 | 11.30 | 11.80 | 11.80 | - | 1,000 |
| Sep 5, 2025 | 11.40 | 11.80 | 11.40 | 11.80 | 11.80 | 3.51% | 287 |
| Sep 4, 2025 | 11.50 | 11.70 | 11.40 | 11.40 | 11.40 | -5.79% | 150 |
| Sep 3, 2025 | 11.70 | 12.20 | 11.70 | 12.10 | 12.10 | 1.68% | 4,800 |
| Sep 2, 2025 | 10.60 | 11.90 | 10.50 | 11.90 | 11.90 | 14.42% | 6,540 |
| Sep 1, 2025 | 9.80 | 11.00 | 9.80 | 10.40 | 10.40 | 11.83% | 18,310 |
| Aug 29, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -1.59% | - |
| Aug 28, 2025 | 9.30 | 9.45 | 9.30 | 9.45 | 9.45 | - | 29 |
| Aug 27, 2025 | 9.50 | 9.50 | 9.45 | 9.45 | 9.45 | -2.07% | 436 |
| Aug 26, 2025 | 9.30 | 9.70 | 9.30 | 9.65 | 9.65 | 4.89% | 8,090 |
| Aug 25, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -2.13% | - |
| Aug 22, 2025 | 9.30 | 9.40 | 9.30 | 9.40 | 9.40 | 3.87% | 500 |
| Aug 21, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 7.74% | - |
| Aug 20, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -4.00% | - |
| Aug 19, 2025 | 8.95 | 8.95 | 8.75 | 8.75 | 8.75 | -0.57% | 400 |
| Aug 18, 2025 | 8.60 | 8.80 | 8.60 | 8.80 | 8.80 | - | 1,084 |
| Aug 15, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -1.12% | - |
| Aug 14, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 0.56% | - |
| Aug 13, 2025 | 8.90 | 8.90 | 8.85 | 8.85 | 8.85 | - | 12 |
| Aug 12, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 2.31% | - |
| Aug 11, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -6.49% | - |
| Aug 8, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0.54% | - |
| Aug 7, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -0.54% | - |
| Aug 6, 2025 | 9.05 | 9.25 | 9.05 | 9.25 | 9.25 | 3.93% | 25 |
| Aug 5, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 3.49% | - |
| Aug 4, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -2.27% | - |
| Aug 1, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -2.22% | - |
| Jul 31, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -1.64% | - |
| Jul 30, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -1.08% | - |
| Jul 29, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -5.61% | - |
| Jul 28, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 1.55% | 600 |
| Jul 25, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -1.03% | - |
| Jul 24, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -0.51% | - |
| Jul 23, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 2.62% | - |
| Jul 22, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - | - |
| Jul 21, 2025 | 9.30 | 9.55 | 9.30 | 9.55 | 9.55 | 0.53% | 171 |