Masi Agricola S.p.A. (FRA:0CY)
Germany · Delayed Price · Currency is EUR 4.290
+0.080 (1.90%)
At close: Nov 28, 2025
Masi Agricola Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 1.90% | - |
| Nov 27, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 1.94% | - |
| Nov 26, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 0.49% | - |
| Nov 25, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | - | - |
| Nov 24, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 0.24% | - |
| Nov 21, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Nov 20, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Nov 19, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Nov 18, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -0.73% | - |
| Nov 17, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | - | - |
| Nov 14, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | -0.48% | - |
| Nov 13, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -1.89% | - |
| Nov 12, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | -1.40% | - |
| Nov 11, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 2.14% | - |
| Nov 10, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -2.10% | - |
| Nov 7, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 0.23% | - |
| Nov 6, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 1.90% | - |
| Nov 5, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Nov 4, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Nov 3, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -2.33% | - |
| Oct 31, 2025 | 4.17 | 4.30 | 4.17 | 4.30 | 4.30 | 3.12% | 400 |
| Oct 30, 2025 | 4.10 | 4.17 | 4.10 | 4.17 | 4.17 | 0.72% | - |
| Oct 29, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 2.73% | - |
| Oct 28, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | - | - |
| Oct 27, 2025 | 4.11 | 4.11 | 4.03 | 4.03 | 4.03 | -2.18% | - |
| Oct 24, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -0.48% | - |
| Oct 23, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 1.47% | - |
| Oct 22, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -0.49% | - |
| Oct 21, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 0.49% | - |
| Oct 20, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -0.49% | - |
| Oct 17, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Oct 16, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 1.49% | - |
| Oct 15, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 0.50% | - |
| Oct 14, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -0.25% | - |
| Oct 13, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 2.03% | - |
| Oct 10, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -1.00% | - |
| Oct 9, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 1.01% | - |
| Oct 8, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -0.50% | - |
| Oct 7, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 0.51% | - |
| Oct 6, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 0.77% | - |
| Oct 3, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - | - |
| Oct 2, 2025 | 4.01 | 4.01 | 3.92 | 3.92 | 3.92 | -2.24% | - |
| Oct 1, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | - | - |
| Sep 30, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 3.62% | - |
| Sep 29, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | -0.51% | - |
| Sep 26, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -2.02% | - |
| Sep 25, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | - | - |
| Sep 24, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | - | - |
| Sep 23, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 0.51% | - |
| Sep 22, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -0.25% | - |