McPhy Energy S.A. (M6P.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 08:14AM CEST. Market open.
Time Period:
May 28, 2023 - May 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 28, 2024 | 3.0900 | 3.1400 | 3.0900 | 3.1400 | 3.1400 | 70 |
| May 27, 2024 | 2.7900 | 3.0000 | 2.7900 | 3.0000 | 3.0000 | 1,800 |
| May 24, 2024 | 2.8550 | 2.9400 | 2.8250 | 2.8250 | 2.8250 | 575 |
| May 23, 2024 | 2.9450 | 2.9650 | 2.9450 | 2.9650 | 2.9650 | 2,000 |
| May 22, 2024 | 2.9050 | 2.9050 | 2.9050 | 2.9050 | 2.9050 | - |
| May 21, 2024 | 2.8850 | 2.8850 | 2.8850 | 2.8850 | 2.8850 | 500 |
| May 20, 2024 | 3.2750 | 3.2750 | 2.8450 | 2.8800 | 2.8800 | 3,919 |
| May 17, 2024 | 3.1850 | 3.3150 | 3.1850 | 3.3150 | 3.3150 | 100 |
| May 16, 2024 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | - |
| May 15, 2024 | 3.4700 | 3.5250 | 3.1550 | 3.2000 | 3.2000 | 5,620 |
| May 14, 2024 | 2.9600 | 3.4600 | 2.9600 | 3.4600 | 3.4600 | 5,380 |
| May 13, 2024 | 2.6450 | 2.9700 | 2.6450 | 2.9700 | 2.9700 | 3,900 |
| May 10, 2024 | 2.6700 | 2.7500 | 2.6700 | 2.7000 | 2.7000 | 600 |
| May 09, 2024 | 2.8250 | 2.8250 | 2.7600 | 2.7600 | 2.7600 | 1,000 |
| May 08, 2024 | 2.5250 | 2.8600 | 2.5250 | 2.7850 | 2.7850 | 1,833 |
| May 07, 2024 | 2.6850 | 2.8000 | 2.6600 | 2.6600 | 2.6600 | 3,100 |
| May 06, 2024 | 2.2800 | 2.4750 | 2.2800 | 2.4750 | 2.4750 | 2,590 |
| May 03, 2024 | 2.1950 | 2.2800 | 2.1950 | 2.2800 | 2.2800 | 4,910 |
| May 02, 2024 | 2.0500 | 2.2400 | 2.0500 | 2.2400 | 2.2400 | 544 |
| Apr 30, 2024 | 2.0550 | 2.1850 | 2.0550 | 2.1100 | 2.1100 | 2,089 |
| Apr 29, 2024 | 1.9180 | 1.9180 | 1.9180 | 1.9180 | 1.9180 | - |
| Apr 26, 2024 | 1.8780 | 1.8780 | 1.8780 | 1.8780 | 1.8780 | - |
| Apr 25, 2024 | 1.8700 | 1.8800 | 1.8620 | 1.8800 | 1.8800 | 865 |
| Apr 24, 2024 | 1.9120 | 1.9120 | 1.9120 | 1.9120 | 1.9120 | - |
| Apr 23, 2024 | 1.8820 | 1.9680 | 1.8820 | 1.9680 | 1.9680 | 1,000 |
| Apr 22, 2024 | 1.8260 | 1.9440 | 1.8260 | 1.9440 | 1.9440 | 1,960 |
| Apr 19, 2024 | 1.8420 | 1.8420 | 1.8400 | 1.8400 | 1.8400 | 200 |
| Apr 18, 2024 | 1.8000 | 1.8800 | 1.8000 | 1.8800 | 1.8800 | 100 |
| Apr 17, 2024 | 1.8280 | 1.8900 | 1.8280 | 1.8900 | 1.8900 | 1,000 |
| Apr 16, 2024 | 1.8180 | 1.8180 | 1.8180 | 1.8180 | 1.8180 | - |
| Apr 15, 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 125 |
| Apr 12, 2024 | 1.8880 | 1.9100 | 1.8880 | 1.9100 | 1.9100 | 240 |
| Apr 11, 2024 | 1.9200 | 1.9200 | 1.9120 | 1.9120 | 1.9120 | 50 |
| Apr 10, 2024 | 2.0450 | 2.1050 | 2.0450 | 2.0550 | 2.0550 | 73 |
| Apr 09, 2024 | 2.0100 | 2.1000 | 2.0100 | 2.1000 | 2.1000 | 500 |
| Apr 08, 2024 | 1.9700 | 2.0400 | 1.9700 | 2.0400 | 2.0400 | 1,500 |
| Apr 05, 2024 | 2.0050 | 2.0600 | 2.0050 | 2.0300 | 2.0300 | 1,900 |
| Apr 04, 2024 | 2.2600 | 2.2700 | 2.0450 | 2.0450 | 2.0450 | 3,412 |
| Apr 03, 2024 | 1.8080 | 2.2300 | 1.8080 | 2.2300 | 2.2300 | 1,650 |
| Apr 02, 2024 | 1.9280 | 2.0700 | 1.8400 | 1.8400 | 1.8400 | 8,514 |
| Mar 28, 2024 | 1.8480 | 1.9280 | 1.8230 | 1.9280 | 1.9280 | 4,098 |
| Mar 27, 2024 | 1.8110 | 1.8110 | 1.8110 | 1.8110 | 1.8110 | - |
| Mar 26, 2024 | 1.5870 | 1.6810 | 1.5870 | 1.6810 | 1.6810 | 380 |
| Mar 25, 2024 | 1.6360 | 1.6500 | 1.5910 | 1.5910 | 1.5910 | 1,280 |
| Mar 22, 2024 | 1.6310 | 1.6470 | 1.6310 | 1.6470 | 1.6470 | 105 |
| Mar 21, 2024 | 1.7140 | 1.7140 | 1.7140 | 1.7140 | 1.7140 | - |
| Mar 20, 2024 | 1.6080 | 1.6080 | 1.6080 | 1.6080 | 1.6080 | - |
| Mar 19, 2024 | 1.5680 | 1.6290 | 1.5680 | 1.6290 | 1.6290 | 20 |
| Mar 18, 2024 | 1.5480 | 1.5480 | 1.5480 | 1.5480 | 1.5480 | - |
| Mar 15, 2024 | 1.6950 | 1.6950 | 1.5450 | 1.5450 | 1.5450 | 2,950 |
| Mar 14, 2024 | 1.7090 | 1.7130 | 1.7020 | 1.7020 | 1.7020 | 400 |
| Mar 13, 2024 | 1.8290 | 1.8290 | 1.6930 | 1.6930 | 1.6930 | 946 |
| Mar 12, 2024 | 1.8440 | 1.8810 | 1.8440 | 1.8630 | 1.8630 | 785 |
| Mar 11, 2024 | 1.9640 | 1.9640 | 1.9100 | 1.9100 | 1.9100 | 138 |
| Mar 08, 2024 | 1.9920 | 2.0080 | 1.9580 | 2.0080 | 2.0080 | 3,070 |
| Mar 07, 2024 | 1.9600 | 1.9620 | 1.9460 | 1.9620 | 1.9620 | 300 |
| Mar 06, 2024 | 1.9830 | 1.9830 | 1.9830 | 1.9830 | 1.9830 | - |
| Mar 05, 2024 | 1.9810 | 1.9810 | 1.9810 | 1.9810 | 1.9810 | - |
| Mar 04, 2024 | 2.1100 | 2.1100 | 2.0280 | 2.0280 | 2.0280 | 60 |
| Mar 01, 2024 | 2.0460 | 2.0460 | 2.0160 | 2.0340 | 2.0340 | 125 |
| Feb 29, 2024 | 1.9940 | 2.0000 | 1.9940 | 2.0000 | 2.0000 | 1,800 |
| Feb 28, 2024 | 2.0900 | 2.0960 | 2.0480 | 2.0500 | 2.0500 | 7,506 |
| Feb 27, 2024 | 2.1000 | 2.1300 | 2.0720 | 2.0720 | 2.0720 | 110 |
| Feb 26, 2024 | 2.1260 | 2.1260 | 2.1260 | 2.1260 | 2.1260 | - |
| Feb 23, 2024 | 2.2240 | 2.2240 | 2.1260 | 2.1260 | 2.1260 | 383 |
| Feb 22, 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | - |
| Feb 21, 2024 | 2.2020 | 2.2020 | 2.2020 | 2.2020 | 2.2020 | - |
| Feb 20, 2024 | 2.2920 | 2.2920 | 2.2060 | 2.2060 | 2.2060 | 33 |
| Feb 19, 2024 | 2.5220 | 2.5420 | 2.2940 | 2.2940 | 2.2940 | 2,800 |
| Feb 16, 2024 | 2.2700 | 2.4560 | 2.2700 | 2.3600 | 2.3600 | 930 |
| Feb 15, 2024 | 2.2520 | 2.2520 | 2.2520 | 2.2520 | 2.2520 | - |
| Feb 14, 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 75 |
| Feb 13, 2024 | 2.3120 | 2.3120 | 2.3100 | 2.3100 | 2.3100 | 1,351 |
| Feb 12, 2024 | 2.2740 | 2.2960 | 2.2740 | 2.2960 | 2.2960 | 40 |
| Feb 09, 2024 | 2.2440 | 2.2440 | 2.2440 | 2.2440 | 2.2440 | - |
| Feb 08, 2024 | 2.4500 | 2.4500 | 2.4200 | 2.4200 | 2.4200 | 160 |
| Feb 07, 2024 | 2.4760 | 2.4760 | 2.4760 | 2.4760 | 2.4760 | - |
| Feb 06, 2024 | 2.5880 | 2.6760 | 2.4560 | 2.4560 | 2.4560 | 130 |
| Feb 05, 2024 | 2.6900 | 2.6900 | 2.6260 | 2.6460 | 2.6460 | 233 |
| Feb 02, 2024 | 2.7640 | 2.7640 | 2.7640 | 2.7640 | 2.7640 | - |
| Feb 01, 2024 | 2.7240 | 2.7240 | 2.6920 | 2.6920 | 2.6920 | 50 |
| Jan 31, 2024 | 2.6860 | 2.6860 | 2.6860 | 2.6860 | 2.6860 | - |
| Jan 30, 2024 | 2.7980 | 2.8100 | 2.7980 | 2.8100 | 2.8100 | 250 |
| Jan 29, 2024 | 2.8220 | 2.8220 | 2.8220 | 2.8220 | 2.8220 | - |
| Jan 26, 2024 | 2.7620 | 2.8340 | 2.7620 | 2.8240 | 2.8240 | 2,265 |
| Jan 25, 2024 | 2.8360 | 2.8360 | 2.7980 | 2.7980 | 2.7980 | 18 |
| Jan 24, 2024 | 3.0160 | 3.0160 | 2.9160 | 2.9160 | 2.9160 | 3,072 |
| Jan 23, 2024 | 3.0040 | 3.0160 | 3.0020 | 3.0020 | 3.0020 | 800 |
| Jan 22, 2024 | 3.0180 | 3.0180 | 3.0160 | 3.0160 | 3.0160 | 55 |
| Jan 19, 2024 | 2.9940 | 3.0300 | 2.9940 | 3.0300 | 3.0300 | 14 |
| Jan 18, 2024 | 2.9880 | 3.0080 | 2.9880 | 3.0080 | 3.0080 | 1,250 |
| Jan 17, 2024 | 3.0240 | 3.0240 | 2.9940 | 2.9940 | 2.9940 | 380 |
| Jan 16, 2024 | 3.1140 | 3.1140 | 3.1140 | 3.1140 | 3.1140 | - |
| Jan 15, 2024 | 3.0460 | 3.1300 | 3.0460 | 3.1300 | 3.1300 | 10 |
| Jan 12, 2024 | 2.9600 | 2.9720 | 2.9600 | 2.9720 | 2.9720 | 1,500 |
| Jan 11, 2024 | 3.2140 | 3.2140 | 3.0980 | 3.1140 | 3.1140 | 870 |
| Jan 10, 2024 | 3.1560 | 3.1560 | 3.1560 | 3.1560 | 3.1560 | - |
| Jan 09, 2024 | 3.2780 | 3.2780 | 3.2300 | 3.2640 | 3.2640 | 270 |
| Jan 08, 2024 | 3.2440 | 3.2440 | 3.2060 | 3.2060 | 3.2060 | 970 |
| Jan 05, 2024 | 3.2600 | 3.2600 | 3.2300 | 3.2300 | 3.2300 | 64 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.