tiprankstipranks
Macfarlane Group PLC (DE:5K6)
FRANKFURT:5K6
Germany Market
5K6
Macfarlane
RESEARCH TOOLSreports

Macfarlane (5K6) Historical Prices

0 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 11, 2026
0.87
0.88
0.87
0.88
0.88
+1.73%
0
-
Sep 10, 2026
0.89
0.89
0.87
0.87
0.87
-1.48%
0
-
Sep 09, 2026
0.89
0.89
0.89
0.89
0.88
+0.57%
0
-
Sep 08, 2026
0.89
0.89
0.89
0.89
0.87
-0.57%
0
-
Sep 07, 2026
0.87
0.89
0.87
0.89
0.88
+2.21%
0
-
Sep 04, 2026
0.87
0.87
0.87
0.87
0.86
+0.59%
0
-
Sep 03, 2026
0.87
0.87
0.87
0.87
0.85
-0.58%
0
-
Sep 02, 2026
0.87
0.87
0.87
0.87
0.86
+1.18%
0
-
Sep 01, 2026
0.86
0.86
0.86
0.86
0.85
0.00%
0
-
Aug 31, 2026
0.86
0.86
0.86
0.86
0.85
0.00%
0
-
Aug 28, 2026
0.83
0.86
0.83
0.86
0.85
+4.30%
0
-
Aug 27, 2026
0.83
0.83
0.83
0.83
0.81
-1.21%
0
-
Aug 26, 2026
0.84
0.84
0.84
0.84
0.82
+4.44%
0
-
Aug 25, 2026
0.80
0.80
0.80
0.80
0.79
0.00%
0
-
Aug 24, 2026
0.80
0.80
0.80
0.80
0.79
0.00%
0
-
Aug 21, 2026
0.82
0.82
0.80
0.80
0.79
-1.87%
0
-
Aug 20, 2026
0.82
0.82
0.82
0.82
0.80
+2.42%
0
-
Aug 19, 2026
0.80
0.80
0.80
0.80
0.79
-1.13%
0
-
Aug 18, 2026
0.81
0.81
0.81
0.81
0.79
0.00%
0
-
Aug 17, 2026
0.81
0.81
0.81
0.81
0.79
-0.63%
0
-
Aug 14, 2026
0.78
0.81
0.78
0.81
0.80
+3.10%
0
-
Aug 13, 2026
0.79
0.79
0.79
0.79
0.78
-4.20%
0
-
Aug 12, 2026
0.82
0.82
0.82
0.82
0.81
-2.41%
0
-
Aug 11, 2026
0.84
0.84
0.84
0.84
0.83
0.00%
0
-
Aug 10, 2026
0.82
0.84
0.82
0.84
0.83
0.00%
0
-
Aug 07, 2026
0.84
0.84
0.84
0.84
0.83
+1.22%
0
-
Aug 06, 2026
0.83
0.83
0.83
0.83
0.82
+3.80%
0
-
Aug 05, 2026
0.80
0.80
0.80
0.80
0.79
0.00%
0
-
Aug 04, 2026
0.82
0.82
0.80
0.80
0.79
-2.47%
0
-
Aug 03, 2026
0.82
0.82
0.82
0.82
0.81
0.00%
0
-
Jul 31, 2026
0.80
0.82
0.80
0.82
0.81
+5.06%
0
-
Jul 30, 2026
0.78
0.78
0.78
0.78
0.77
0.00%
0
0.00
Jul 29, 2026
0.78
0.78
0.78
0.78
0.77
+1.32%
0
0.00
Jul 28, 2026
0.77
0.77
0.77
0.77
0.76
+2.70%
0
0.00
Jul 27, 2026
0.75
0.75
0.75
0.75
0.74
0.00%
0
0.00
Jul 24, 2026
0.77
0.77
0.75
0.75
0.74
-2.63%
0
0.00
Jul 23, 2026
0.77
0.77
0.77
0.77
0.76
+0.66%
0
0.00
Jul 22, 2026
0.77
0.77
0.77
0.77
0.76
+0.67%
0
0.00
Jul 21, 2026
0.76
0.76
0.76
0.76
0.75
0.00%
0
0.00
Jul 20, 2026
0.77
0.77
0.76
0.76
0.75
0.00%
0
0.00
Jul 17, 2026
0.74
0.76
0.74
0.76
0.75
+3.45%
0
0.00
Jul 16, 2026
0.74
0.74
0.74
0.74
0.73
+2.11%
0
0.00
Jul 15, 2026
0.72
0.72
0.72
0.72
0.71
-1.39%
0
0.00
Jul 14, 2026
0.73
0.73
0.73
0.73
0.72
-0.69%
0
0.00
Jul 13, 2026
0.73
0.74
0.73
0.74
0.73
+1.40%
0
0.00
Jul 10, 2026
0.73
0.73
0.73
0.73
0.72
-4.03%
0
0.00
Jul 09, 2026
0.76
0.76
0.76
0.76
0.75
0.00%
0
0.00
Jul 08, 2026
0.74
0.76
0.74
0.76
0.75
+0.68%
0
0.00
Jul 07, 2026
0.75
0.75
0.75
0.75
0.74
0.00%
0
0.00
Jul 06, 2026
0.73
0.75
0.73
0.75
0.74
+3.50%
0
0.00
Rows:
50