MS Industrie AG (ETR:MSAG)
Germany · Delayed Price · Currency is EUR 1.210
-0.020 (-1.63%)
Aug 14, 2026, 5:35 PM CET
MS Industrie AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 1.25 | 1.25 | 1.21 | 1.21 | 1.21 | -1.63% | 600 |
| Aug 13, 2026 | 1.19 | 1.23 | 1.19 | 1.23 | 1.23 | 0.82% | 6,000 |
| Aug 12, 2026 | 1.25 | 1.25 | 1.22 | 1.22 | 1.22 | -2.40% | 1 |
| Aug 11, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 2.46% | 1,002 |
| Aug 10, 2026 | 1.18 | 1.25 | 1.18 | 1.22 | 1.22 | 0.83% | 5,663 |
| Aug 7, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Aug 6, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 35 |
| Aug 5, 2026 | 1.22 | 1.24 | 1.21 | 1.21 | 1.21 | - | 6,513 |
| Aug 4, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 1.68% | 973 |
| Aug 3, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -0.83% | 2,077 |
| Jul 31, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.84% | 27 |
| Jul 30, 2026 | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | 2.59% | 2,009 |
| Jul 29, 2026 | 1.11 | 1.16 | 1.11 | 1.16 | 1.16 | 1.75% | 29,941 |
| Jul 28, 2026 | 1.17 | 1.22 | 1.13 | 1.14 | 1.14 | -2.56% | 11,964 |
| Jul 27, 2026 | 1.22 | 1.22 | 1.17 | 1.17 | 1.17 | -0.85% | 4,500 |
| Jul 24, 2026 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -2.48% | 5,000 |
| Jul 23, 2026 | 1.25 | 1.25 | 1.21 | 1.21 | 1.21 | -3.97% | 3,000 |
| Jul 22, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Jul 21, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Jul 20, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Jul 17, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Jul 16, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 205 |
| Jul 15, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Jul 14, 2026 | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | -2.33% | 7,401 |
| Jul 13, 2026 | 1.31 | 1.32 | 1.29 | 1.29 | 1.29 | 3.20% | 2,700 |
| Jul 10, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -2.34% | 1,000 |
| Jul 9, 2026 | 1.24 | 1.32 | 1.24 | 1.28 | 1.28 | - | 273 |
| Jul 8, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -2.29% | 1,832 |
| Jul 7, 2026 | 1.34 | 1.34 | 1.31 | 1.31 | 1.31 | - | 1,000 |
| Jul 6, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Jul 3, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | 8 |
| Jul 2, 2026 | 1.33 | 1.34 | 1.31 | 1.31 | 1.31 | 0.77% | 870 |
| Jul 1, 2026 | 1.25 | 1.30 | 1.25 | 1.30 | 1.30 | 2.36% | 5,000 |
| Jun 30, 2026 | 1.26 | 1.27 | 1.24 | 1.27 | 1.27 | 1.60% | 5,524 |
| Jun 29, 2026 | 1.28 | 1.28 | 1.19 | 1.25 | 1.25 | -3.85% | 10,179 |
| Jun 26, 2026 | 1.32 | 1.32 | 1.30 | 1.30 | 1.30 | - | 1 |
| Jun 25, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Jun 24, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Jun 23, 2026 | 1.31 | 1.31 | 1.28 | 1.30 | 1.30 | - | 794 |
| Jun 22, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 0.78% | 50 |
| Jun 19, 2026 | 1.27 | 1.30 | 1.22 | 1.29 | 1.29 | -0.77% | 12,356 |
| Jun 18, 2026 | 1.28 | 1.31 | 1.28 | 1.30 | 1.30 | 3.17% | 30,438 |
| Jun 17, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Jun 16, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 2.44% | - |
| Jun 15, 2026 | 1.33 | 1.33 | 1.23 | 1.23 | 1.23 | -6.11% | 2,770 |
| Jun 12, 2026 | 1.28 | 1.32 | 1.28 | 1.31 | 1.31 | 4.80% | 6,848 |
| Jun 11, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -3.10% | 2,440 |
| Jun 10, 2026 | 1.32 | 1.32 | 1.29 | 1.29 | 1.29 | - | 1 |
| Jun 9, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Jun 8, 2026 | 1.25 | 1.31 | 1.25 | 1.29 | 1.29 | - | 5,407 |