Masterflex(GB:0FCT)
€14.20+0.15 (+1.07%)
GB:0FCT
Masterflex historical prices
€14.20
At close:+0.15 (+1.07%)
Masterflex (0FCT) Historical Prices
3 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | +1.07% | 0 | 0.00 |
| Nov 11, 2026 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 0.00% | 0 | 0.00 |
| Nov 10, 2026 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | +4.85% | 0 | 0.00 |
| Nov 06, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 0.00% | 0 | 0.00 |
| Nov 05, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 0.00% | 0 | 0.00 |
| Nov 04, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | +2.68% | 25 | 5.05 |
| Nov 03, 2026 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | -1.88% | 0 | 0.00 |
| Nov 02, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | +1.53% | 1 | 0.20 |
| Oct 30, 2026 | 13.00 | 13.10 | 13.00 | 13.10 | 13.10 | 0.00% | 0 | 0.00 |
| Oct 29, 2026 | 13.00 | 13.10 | 13.00 | 13.10 | 13.10 | 0.00% | 0 | 0.00 |
| Oct 28, 2026 | 13.00 | 13.10 | 13.00 | 13.10 | 13.10 | 0.00% | 0 | 0.00 |
| Oct 27, 2026 | 13.00 | 13.10 | 13.00 | 13.10 | 13.10 | 0.00% | 2 | 0.40 |
| Oct 26, 2026 | 13.00 | 13.10 | 13.00 | 13.10 | 13.10 | -0.38% | 0 | 0.00 |
| Oct 23, 2026 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | +0.77% | 0 | 0.00 |
| Oct 22, 2026 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | -1.51% | 0 | 0.00 |
| Oct 21, 2026 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 0.00% | 0 | 0.00 |
| Oct 20, 2026 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | +5.58% | 0 | 0.00 |
| Oct 16, 2026 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | -3.83% | 2 | 0.37 |
| Oct 15, 2026 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 0.00% | 0 | 0.00 |
| Oct 14, 2026 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | +2.76% | 34 | 6.98 |
| Oct 13, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -3.42% | 1 | 0.21 |
| Oct 12, 2026 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | -3.66% | 0 | 0.00 |
| Oct 09, 2026 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 0.00% | 0 | 0.00 |
| Oct 07, 2026 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 0.00% | 0 | 0.00 |
| Oct 06, 2026 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 0.00% | 0 | 0.00 |
| Oct 05, 2026 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | +0.37% | 0 | 0.00 |
| Oct 02, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -1.45% | 1 | 0.18 |
| Oct 01, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -1.43% | 0 | 0.00 |
| Sep 30, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.00% | 0 | 0.00 |
| Sep 29, 2026 | 14.00 | 14.05 | 13.90 | 14.00 | 14.00 | 0.00% | 0 | 0.00 |
| Sep 28, 2026 | 13.90 | 14.05 | 13.90 | 14.00 | 14.00 | +2.19% | 57 | 6.88 |
| Sep 25, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -1.79% | 1 | 0.10 |
| Sep 23, 2026 | 13.95 | 14.00 | 13.95 | 13.95 | 13.95 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 13.95 | 14.00 | 13.95 | 13.95 | 13.95 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 14.00 | 14.00 | 13.95 | 13.95 | 13.95 | 0.00% | 27 | 2.96 |
| Sep 18, 2026 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 0.00% | 0 | 0.00 |
| Sep 17, 2026 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 0.00% | 0 | 0.00 |
| Sep 16, 2026 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | -0.36% | 0 | 0.00 |
| Sep 15, 2026 | 14.00 | 14.00 | 13.90 | 14.00 | 14.00 | 0.00% | 0 | 0.00 |
| Sep 14, 2026 | 13.90 | 14.00 | 13.90 | 14.00 | 14.00 | +0.36% | 71 | 7.15 |
| Sep 11, 2026 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 0.00% | 0 | 0.00 |
| Sep 10, 2026 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 0.00% | 0 | 0.00 |
| Sep 09, 2026 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | -0.36% | 2 | 0.20 |
| Sep 08, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.00% | 35 | 3.59 |
| Sep 07, 2026 | 14.00 | 14.00 | 13.95 | 14.00 | 14.00 | -2.44% | 40 | 4.38 |
| Sep 04, 2026 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 0.00% | 0 | 0.00 |
