Masi Agricola S.p.A. (FRA:0CY)
Germany · Delayed Price · Currency is EUR 4.060
0.00 (0.00%)
At close: Mar 27, 2026
FRA:0CY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | - |
| Mar 26, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 1.50% | - |
| Mar 25, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -1.48% | - |
| Mar 24, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 2.01% | - |
| Mar 23, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 0.25% | - |
| Mar 20, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | -4.57% | - |
| Mar 19, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -0.24% | - |
| Mar 18, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | 1.96% | - |
| Mar 17, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | -2.39% | - |
| Mar 16, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 1.45% | - |
| Mar 13, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | - | - |
| Mar 12, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | -1.67% | - |
| Mar 11, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Mar 10, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 1.69% | - |
| Mar 9, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | -1.67% | - |
| Mar 6, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -2.10% | - |
| Mar 5, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 2.14% | - |
| Mar 4, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -4.55% | - |
| Mar 3, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -0.90% | - |
| Mar 2, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 0.91% | - |
| Feb 27, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -2.22% | - |
| Feb 26, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.22% | - |
| Feb 25, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | - | - |
| Feb 24, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 0.90% | - |
| Feb 23, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - | - |
| 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% | - |