Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Frankfurt - Delayed Quote EUR

McPhy Energy S.A. (M6P.F)

Compare
0.4505
+0.0505
+(12.63%)
At close: April 7 at 7:00:31 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 7, 20250.40650.45050.40650.45050.450513,060
Apr 4, 20250.32900.40000.32900.40000.40002,645
Apr 3, 20250.44500.44500.37050.37050.37052,863
Apr 2, 20250.58000.58000.46000.46000.460014,540
Apr 1, 20250.84000.84000.58000.58000.58009,341
Mar 31, 20250.84100.84100.84100.84100.84101
Mar 28, 20250.86300.86300.86300.86300.8630-
Mar 27, 20250.85200.86900.85200.86900.86901,240
Mar 26, 20250.88000.90000.85500.90000.90001,500
Mar 25, 20250.86800.86800.86800.86800.8680-
Mar 24, 20250.88100.88100.88000.88000.88001,000
Mar 21, 20250.91000.91000.91000.91000.9100300
Mar 20, 20250.91000.91000.91000.91000.9100-
Mar 19, 20250.88500.88500.88500.88500.8850-
Mar 18, 20250.93900.93900.93900.93900.9390100
Mar 17, 20250.90000.90000.90000.90000.9000200
Mar 14, 20250.88200.90200.88200.88300.8830415
Mar 13, 20250.90000.90100.90000.90100.901040
Mar 12, 20250.89500.90600.89500.90600.906075
Mar 11, 20250.90600.91500.90600.91500.915030
Mar 10, 20250.93800.93800.92000.92000.920050
Mar 7, 20250.91700.95700.91700.95700.9570100
Mar 6, 20250.89200.92500.89200.92500.9250100
Mar 5, 20250.87800.94000.87800.94000.94006,300
Mar 4, 20250.91400.91400.89200.89200.89201,200
Mar 3, 20250.91900.94000.90400.90400.90405,832
Feb 28, 20250.93000.94600.89200.94600.9460543
Feb 27, 20250.99000.99000.93000.93000.93006,010
Feb 26, 20250.99000.99000.99000.99000.9900-
Feb 25, 20251.00601.00601.00601.00601.006050
Feb 24, 20251.00401.01001.00401.01001.010030
Feb 21, 20251.00601.03801.00601.03801.038017,767
Feb 20, 20251.02601.02601.00601.00601.00601,750
Feb 19, 20250.99901.06200.99901.06201.06209,305
Feb 18, 20251.01601.09001.01601.09001.09004,000
Feb 17, 20251.00201.02001.00201.02001.0200265
Feb 14, 20250.99001.00000.99001.00001.0000105
Feb 13, 20250.99500.99500.99500.99500.9950-
Feb 12, 20251.01601.06001.01601.06001.0600500
Feb 11, 20250.99501.01400.99501.01401.0140335
Feb 10, 20251.02401.03401.02401.03401.03402,000
Feb 7, 20251.05401.05401.04001.04201.04202,076
Feb 6, 20251.11401.15401.11401.15401.15402,020
Feb 5, 20251.18801.18801.12201.12201.12201,106
Feb 4, 20251.13001.14801.13001.13801.1380136
Feb 3, 20251.14201.14201.14201.14201.1420-
Jan 31, 20251.13601.13601.13601.13601.1360-
Jan 30, 20251.11801.13001.11801.13001.13002,500
Jan 29, 20251.13001.14801.13001.14801.1480740
Jan 28, 20251.12201.16001.12201.16001.16002,111
Jan 27, 20251.13601.15201.13601.15201.1520820
Jan 24, 20251.15001.19401.15001.19401.19401,080
Jan 23, 20251.17001.17001.16401.16401.1640300
Jan 22, 20251.19601.20801.19601.20801.20801,970
Jan 21, 20251.22001.22001.21201.21201.2120220
Jan 20, 20251.22401.26201.22001.22001.22002,105
Jan 17, 20251.22401.25201.22401.25201.252070
Jan 16, 20251.26201.26201.25401.25401.2540250
Jan 15, 20251.25801.26801.25801.26001.2600320
Jan 14, 20251.29601.35201.29601.30601.3060400
Jan 13, 20251.10801.38801.00801.38801.38809,958
Jan 10, 20251.22401.28001.22401.28001.280035
Jan 9, 20251.26401.27001.26401.27001.27002,134
Jan 8, 20251.37001.37001.26401.34401.34403,740
Jan 7, 20251.34001.40201.34001.37001.37001,700
Jan 6, 20251.25601.31601.25601.31601.31601,000
Jan 3, 20251.17001.31601.17001.31601.31602,040
Jan 2, 20251.15001.15001.14001.14001.14001,500
Dec 30, 20241.09201.13601.09201.13601.13601,594
Dec 27, 20241.13401.19201.10601.13801.13802,361
Dec 23, 20241.09201.16001.09201.13201.13205,913
Dec 20, 20241.08201.13001.08201.11601.11609,365
Dec 19, 20241.12801.14201.12801.14201.1420276
Dec 18, 20241.16001.19601.16001.17001.17002,240
Dec 17, 20241.11601.20401.11601.20401.2040298
Dec 16, 20241.18601.18601.16401.16401.1640175
Dec 13, 20241.26801.26801.19801.21001.21004,555
Dec 12, 20241.41801.41801.30001.30001.300095
Dec 11, 20241.45601.46601.30001.42001.42004,948
Dec 10, 20241.01401.50001.01401.45601.45604,710
Dec 9, 20240.89001.07800.89001.07601.07607,750
Dec 6, 20240.87100.91000.87100.89500.89506,342
Dec 5, 20240.90900.93400.90900.93100.9310272
Dec 4, 20240.90000.96900.90000.93000.93002,567
Dec 3, 20240.95700.96000.91500.96000.96006,990
Dec 2, 20240.94800.99900.94800.99900.9990333
Nov 29, 20241.00001.00000.97400.97500.97504,100
Nov 28, 20240.92300.92300.92300.92300.9230-
Nov 27, 20240.96000.97800.94700.94700.94703,091
Nov 26, 20241.07601.07601.00001.00001.0000885
Nov 25, 20241.11601.14601.11601.13001.13004,254
Nov 22, 20241.29401.29401.10801.15001.15001,355
Nov 21, 20241.47601.47601.34001.34001.34002,080
Nov 20, 20241.53201.53201.49201.49201.4920525
Nov 19, 20241.54201.54201.54001.54001.5400150
Nov 18, 20241.56601.56601.56601.56601.5660150
Nov 15, 20241.58801.58801.58201.58201.582050
Nov 14, 20241.56001.56001.56001.56001.5600100
Nov 13, 20241.56801.59801.56801.59801.5980300
Nov 12, 20241.60601.63001.59001.59001.5900110
Nov 11, 20241.58401.63001.58001.58001.5800804
Nov 8, 20241.61201.61201.61001.61001.610066
Nov 7, 20241.74401.74401.74401.74401.7440594
Nov 6, 20241.66201.74601.66201.67801.67801,100
Nov 5, 20241.70201.70201.70201.70201.7020-
Nov 4, 20241.66401.66401.66401.66401.6640-
Nov 1, 20241.66001.66001.66001.66001.6600-
Oct 31, 20241.64601.64601.64601.64601.6460-
Oct 30, 20241.70001.70001.67001.67201.6720525
Oct 29, 20241.70401.70401.69001.69001.690035
Oct 28, 20241.64801.70001.64801.70001.7000290
Oct 25, 20241.64801.70001.64801.65601.6560421
Oct 24, 20241.57201.57201.57201.57201.5720-
Oct 23, 20241.58001.62001.58001.62001.6200250
Oct 22, 20241.57401.57401.57401.57401.5740-
Oct 21, 20241.64201.70001.63001.63001.63003,170
Oct 18, 20241.62601.64601.62601.64601.646085
Oct 17, 20241.62601.64601.62601.64601.64601,000
Oct 16, 20241.66201.66201.66201.66201.6620-
Oct 15, 20241.68001.71001.67801.67801.67801,800
Oct 14, 20241.66001.66001.66001.66001.66001
Oct 11, 20241.67401.68001.67401.68001.6800320
Oct 10, 20241.58601.67401.58601.67401.6740300
Oct 9, 20241.71201.71201.64001.64001.64003,000
Oct 8, 20241.72001.72001.72001.72001.7200500
Oct 7, 20241.86401.89001.80401.80401.80401,315
Oct 4, 20241.91601.92401.91601.92401.9240300
Oct 3, 20242.01502.01501.97001.97001.97001,400
Oct 2, 20242.04502.04502.04502.04502.0450-
Oct 1, 20242.07502.07502.05002.05002.050065
Sep 30, 20242.05502.05502.05502.05502.0550-
Sep 27, 20242.08502.15002.08502.15002.1500292
Sep 26, 20242.02502.02502.02502.02502.0250-
Sep 25, 20242.02002.04002.02002.04002.0400540
Sep 24, 20242.02002.08002.02002.08002.0800600
Sep 23, 20242.02502.03002.02502.03002.03001,100
Sep 20, 20242.02502.02502.01502.01502.0150130
Sep 19, 20242.04502.06502.01502.01502.0150255
Sep 18, 20241.98201.98201.98201.98201.9820-
Sep 17, 20242.02002.02001.92001.97001.97003,500
Sep 16, 20242.01002.01502.01002.01502.0150400
Sep 13, 20242.03502.03502.02002.02002.0200250
Sep 12, 20242.05002.05002.05002.05002.0500-
Sep 11, 20242.02502.08002.02502.08002.0800407
Sep 10, 20242.05002.11002.04502.04502.0450180
Sep 9, 20242.02002.02002.01502.01502.015010
Sep 6, 20242.01002.01002.01002.01002.0100-
Sep 5, 20242.01002.02002.01002.02002.0200100
Sep 4, 20242.03002.07502.01002.01002.0100253
Sep 3, 20242.05002.05002.05002.05002.0500-
Sep 2, 20242.12002.12002.12002.12002.1200-
Aug 30, 20242.06002.10002.06002.10002.10001,000
Aug 29, 20242.12002.12002.06502.06502.065025
Aug 28, 20242.12002.14502.12002.12002.1200215
Aug 27, 20242.13002.13002.13002.13002.1300-
Aug 26, 20242.07002.11002.07002.11002.110018
Aug 23, 20242.16502.16502.11502.11502.1150160
Aug 22, 20242.25002.25002.25002.25002.2500-
Aug 21, 20242.26002.26002.25002.25002.250030
Aug 20, 20242.31002.31002.31002.31002.3100-
Aug 19, 20242.19002.31002.19002.31002.31004,780
Aug 16, 20242.31002.31002.24002.24002.240070
Aug 15, 20242.34502.34502.34502.34502.3450-
Aug 14, 20242.19002.19002.19002.19002.1900-
Aug 13, 20242.15002.15002.15002.15002.1500-
Aug 12, 20242.13002.23002.13002.22002.22001,094
Aug 9, 20242.29002.33002.29002.33002.33001,000
Aug 8, 20242.28002.28002.28002.28002.2800-
Aug 7, 20242.32002.32002.32002.32002.3200-
Aug 6, 20242.11002.11002.11002.11002.1100-
Aug 5, 20242.30502.30502.12502.12502.125043
Aug 2, 20242.45002.45002.45002.45002.4500-
Aug 1, 20242.55002.55002.55002.55002.5500-
Jul 31, 20242.60002.60002.55002.55002.550025
Jul 30, 20242.57502.57502.57502.57502.5750-
Jul 29, 20242.61002.63002.61002.63002.6300150
Jul 26, 20242.71002.71002.71002.71002.7100-
Jul 25, 20242.69002.69002.68002.68002.680050
Jul 24, 20242.84502.84502.84502.84502.8450-
Jul 23, 20242.87002.87002.87002.87002.8700-
Jul 22, 20242.95002.95002.95002.95002.9500-
Jul 19, 20242.89502.89502.89502.89502.8950-
Jul 18, 20242.87502.88002.87502.88002.8800500
Jul 17, 20242.97002.97002.91502.91502.915018
Jul 16, 20242.97002.97002.97002.97002.9700-
Jul 15, 20242.72002.72002.72002.72002.7200-
Jul 12, 20242.43002.82002.43002.82002.82001,430
Jul 11, 20242.46002.46002.46002.46002.4600-
Jul 10, 20242.44502.46502.44502.46502.465050
Jul 9, 20242.63502.63502.63502.63502.6350-
Jul 8, 20242.52502.52502.52502.52502.5250-
Jul 5, 20242.64002.64002.59002.59002.5900500
Jul 4, 20242.51002.58502.51002.58502.585015
Jul 3, 20242.37502.47002.37502.47002.4700300
Jul 2, 20242.42002.42002.37502.37502.3750250
Jul 1, 20242.06002.32002.06002.32002.32001,260
Jun 28, 20242.17502.17502.17502.17502.1750-
Jun 27, 20242.25502.25502.25502.25502.2550-
Jun 26, 20242.29502.35002.23502.23502.235080
Jun 25, 20242.28002.30002.28002.30002.3000400
Jun 24, 20242.36502.36502.33002.33002.3300180
Jun 21, 20242.45502.45502.45502.45502.4550-
Jun 20, 20242.40502.48002.40502.48002.4800200
Jun 19, 20242.46002.46002.45502.45502.455045
Jun 18, 20242.38002.48002.38002.48002.48002,000
Jun 17, 20242.36002.41002.36002.41002.41001,500
Jun 14, 20242.48002.48002.40002.40002.40001,100
Jun 13, 20242.64002.64002.64002.64002.640015
Jun 12, 20242.67002.67002.67002.67002.670050
Jun 11, 20242.62502.62502.62502.62502.6250-
Jun 10, 20242.62502.62502.62502.62502.6250-
Jun 7, 20242.78502.78502.78502.78502.785090
Jun 6, 20242.77502.77502.77502.77502.7750-
Jun 5, 20242.89502.98002.89502.98002.980065
Jun 4, 20243.04503.04503.04503.04503.0450-
Jun 3, 20243.03003.03003.03003.03003.0300-
May 31, 20243.10503.12003.10503.12003.1200420
May 30, 20243.13503.13503.13503.13503.1350-
May 29, 20243.22503.25003.12503.12503.1250305
May 28, 20243.09003.14003.09003.14003.1400470
May 27, 20242.79003.00002.79003.00003.00001,800
May 24, 20242.85502.94002.82502.82502.8250575
May 23, 20242.94502.96502.94502.96502.96502,000
May 22, 20242.90502.90502.90502.90502.9050-
May 21, 20242.88502.88502.88502.88502.8850500
May 20, 20243.27503.27502.84502.88002.88003,919
May 17, 20243.18503.31503.18503.31503.3150100
May 16, 20243.21003.21003.21003.21003.2100-
May 15, 20243.47003.52503.15503.20003.20005,620
May 14, 20242.96003.46002.96003.46003.46005,380
May 13, 20242.64502.97002.64502.97002.97003,900
May 10, 20242.67002.75002.67002.70002.7000600
May 9, 20242.82502.82502.76002.76002.76001,000
May 8, 20242.52502.86002.52502.78502.78501,833
May 7, 20242.68502.80002.66002.66002.66003,100
May 6, 20242.28002.47502.28002.47502.47502,590
May 3, 20242.19502.28002.19502.28002.28004,910
May 2, 20242.05002.24002.05002.24002.2400544
Apr 30, 20242.05502.18502.05502.11002.11002,089
Apr 29, 20241.91801.91801.91801.91801.9180-
Apr 26, 20241.87801.87801.87801.87801.8780-
Apr 25, 20241.87001.88001.86201.88001.8800865
Apr 24, 20241.91201.91201.91201.91201.9120-
Apr 23, 20241.88201.96801.88201.96801.96801,000
Apr 22, 20241.82601.94401.82601.94401.94401,960
Apr 19, 20241.84201.84201.84001.84001.8400200
Apr 18, 20241.80001.88001.80001.88001.8800100
Apr 17, 20241.82801.89001.82801.89001.89001,000
Apr 16, 20241.81801.81801.81801.81801.8180-
Apr 15, 20241.88001.88001.88001.88001.8800125
Apr 12, 20241.88801.91001.88801.91001.9100240
Apr 11, 20241.92001.92001.91201.91201.912050
Apr 10, 20242.04502.10502.04502.05502.055073
Apr 9, 20242.01002.10002.01002.10002.1000500
Apr 8, 20241.97002.04001.97002.04002.04001,500

Related Tickers

DEUZF DEUTZ Aktiengesellschaft
7.20
0.00%
 
GRN.TO Greenlane Renewables Inc.
0.0850
-10.53%
 
GTLS Chart Industries, Inc.
118.28
+2.38%
 
XYL Xylem Inc.
103.69
-0.87%