Masi Agricola S.p.A. (FRA:0CY)
Germany · Delayed Price · Currency is EUR 4.450
+0.120 (2.77%)
Last updated: Feb 20, 2026, 8:04 AM CET
Masi Agricola Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 2.77% | - |
| Feb 19, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | -0.46% | - |
| Feb 18, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -1.14% | - |
| Feb 17, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 3.29% | - |
| Feb 16, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | - |
| Feb 13, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | - |
| Feb 12, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 1.91% | - |
| Feb 11, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -1.18% | - |
| Feb 10, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | - | - |
| Feb 9, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 1.68% | - |
| Feb 6, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | - |
| Feb 5, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -0.95% | - |
| Feb 4, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 0.24% | - |
| Feb 3, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | -5.63% | - |
| Feb 2, 2026 | 4.19 | 4.44 | 4.19 | 4.44 | 4.44 | 6.99% | 4 |
| Jan 30, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | - |
| Jan 29, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | - |
| Jan 28, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | - |
| Jan 27, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 0.48% | - |
| Jan 26, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | - | - |
| Jan 23, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | -0.48% | - |
| Jan 22, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 0.24% | - |
| Jan 21, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | - |
| Jan 20, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 0.24% | - |
| Jan 19, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 1.98% | - |
| Jan 16, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -1.94% | - |
| Jan 15, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 1.98% | - |
| Jan 14, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Jan 13, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -2.41% | - |
| Jan 12, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 1.47% | - |
| Jan 9, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 1.74% | - |
| Jan 8, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - | - |
| Jan 7, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -2.19% | - |
| Jan 6, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 2.24% | - |
| Jan 5, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - | - |
| Jan 2, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -3.37% | - |
| Dec 30, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | - |
| Dec 29, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 2.46% | - |
| Dec 23, 2025 | 4.01 | 4.06 | 4.01 | 4.06 | 4.06 | 0.50% | 25 |
| Dec 22, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -2.42% | - |
| Dec 19, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | - |
| Dec 18, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 1.97% | - |
| Dec 17, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -2.87% | - |
| Dec 16, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -0.48% | 200 |
| Dec 15, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 0.24% | - |
| Dec 12, 2025 | 4.24 | 4.24 | 4.19 | 4.19 | 4.19 | -1.41% | 583 |
| Dec 11, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 1.19% | - |
| Dec 10, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -2.10% | - |
| Dec 9, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | - | - |
| Dec 8, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | - | - |