MS Industrie AG (ETR:MSAG)
Germany · Delayed Price · Currency is EUR 1.260
+0.020 (1.61%)
May 26, 2026, 5:35 PM CET
MS Industrie AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| May 22, 2026 | 1.23 | 1.26 | 1.23 | 1.24 | 1.24 | 0.81% | 4,777 |
| May 21, 2026 | 1.24 | 1.24 | 1.21 | 1.23 | 1.23 | -3.91% | 2,170 |
| May 20, 2026 | 1.24 | 1.28 | 1.24 | 1.28 | 1.28 | - | 174 |
| May 19, 2026 | 1.24 | 1.28 | 1.24 | 1.28 | 1.28 | - | 1 |
| May 18, 2026 | 1.24 | 1.28 | 1.24 | 1.28 | 1.28 | - | 399 |
| May 15, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| May 14, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| May 13, 2026 | 1.24 | 1.28 | 1.24 | 1.28 | 1.28 | - | 78 |
| May 12, 2026 | 1.30 | 1.30 | 1.25 | 1.28 | 1.28 | - | 1,179 |
| May 11, 2026 | 1.27 | 1.28 | 1.24 | 1.28 | 1.28 | 1.59% | 10,155 |
| May 8, 2026 | 1.24 | 1.26 | 1.24 | 1.26 | 1.26 | 0.80% | 1,801 |
| May 7, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| May 6, 2026 | 1.23 | 1.25 | 1.23 | 1.25 | 1.25 | -1.57% | 2,160 |
| May 5, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| May 4, 2026 | 1.25 | 1.29 | 1.23 | 1.27 | 1.27 | 4.96% | 2,781 |
| Apr 30, 2026 | 1.21 | 1.22 | 1.18 | 1.21 | 1.21 | -1.63% | 1,859 |
| Apr 29, 2026 | 1.21 | 1.23 | 1.21 | 1.23 | 1.23 | - | 358 |
| Apr 28, 2026 | 1.24 | 1.24 | 1.22 | 1.23 | 1.23 | - | 6,717 |
| Apr 27, 2026 | 1.29 | 1.29 | 1.23 | 1.23 | 1.23 | -4.65% | 8,900 |
| Apr 24, 2026 | 1.30 | 1.30 | 1.27 | 1.29 | 1.29 | -3.01% | 2,481 |
| Apr 23, 2026 | 1.34 | 1.34 | 1.33 | 1.33 | 1.33 | -3.62% | 2,000 |
| Apr 22, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Apr 21, 2026 | 1.34 | 1.38 | 1.34 | 1.38 | 1.38 | - | 159 |
| Apr 20, 2026 | 1.40 | 1.42 | 1.38 | 1.38 | 1.38 | 0.73% | 1,757 |
| Apr 17, 2026 | 1.40 | 1.40 | 1.37 | 1.37 | 1.37 | - | 276 |
| Apr 16, 2026 | 1.35 | 1.37 | 1.35 | 1.37 | 1.37 | 3.79% | 2,294 |
| Apr 15, 2026 | 1.35 | 1.35 | 1.32 | 1.32 | 1.32 | - | 3,927 |
| Apr 14, 2026 | 1.29 | 1.34 | 1.29 | 1.32 | 1.32 | 3.13% | 9,541 |
| Apr 13, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 1.59% | - |
| Apr 10, 2026 | 1.32 | 1.32 | 1.25 | 1.26 | 1.26 | -1.56% | 1,702 |
| Apr 9, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.78% | - |
| Apr 8, 2026 | 1.25 | 1.29 | 1.25 | 1.29 | 1.29 | - | 50 |
| Apr 7, 2026 | 1.25 | 1.32 | 1.25 | 1.29 | 1.29 | - | 5,667 |
| Apr 2, 2026 | 1.29 | 1.29 | 1.26 | 1.29 | 1.29 | 0.78% | 7,038 |
| Apr 1, 2026 | 1.23 | 1.28 | 1.23 | 1.28 | 1.28 | 0.79% | 190 |
| Mar 31, 2026 | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | 0.79% | 1,869 |
| Mar 30, 2026 | 1.22 | 1.26 | 1.22 | 1.26 | 1.26 | - | 100 |
| Mar 27, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Mar 26, 2026 | 1.21 | 1.27 | 1.21 | 1.26 | 1.26 | 1.61% | 2,986 |
| Mar 25, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Mar 24, 2026 | 1.20 | 1.24 | 1.20 | 1.24 | 1.24 | - | 962 |
| Mar 23, 2026 | 1.24 | 1.25 | 1.20 | 1.24 | 1.24 | -1.59% | 34,570 |
| Mar 20, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.79% | - |
| Mar 19, 2026 | 1.26 | 1.27 | 1.24 | 1.27 | 1.27 | -2.31% | 21,049 |
| Mar 18, 2026 | 1.25 | 1.31 | 1.25 | 1.30 | 1.30 | 4.00% | 3,201 |
| Mar 17, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | -2.34% | 4,002 |
| Mar 16, 2026 | 1.25 | 1.31 | 1.25 | 1.28 | 1.28 | - | 602 |
| Mar 13, 2026 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | - | 6,400 |
| Mar 12, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |