Masi Agricola S.p.A. (FRA:0CY)
Germany · Delayed Price · Currency is EUR 4.200
0.00 (0.00%)
Last updated: Aug 27, 2026, 8:08 AM CET
FRA:0CY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | - | - | - |
| Aug 26, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 1.45% | - |
| Aug 25, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -1.90% | - |
| Aug 24, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 1.93% | - |
| Aug 21, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | - |
| Aug 20, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 1.97% | - |
| Aug 19, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -1.46% | - |
| Aug 18, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | - |
| Aug 17, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | - |
| Aug 14, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | - |
| Aug 13, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | - |
| Aug 12, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 1.48% | - |
| Aug 11, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -0.49% | - |
| Aug 10, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - | - |
| Aug 7, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 0.49% | - |
| Aug 6, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -0.98% | - |
| Aug 5, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -2.38% | - |
| Aug 4, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 0.96% | - |
| Aug 3, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | - |
| Jul 31, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 1.46% | - |
| Jul 30, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Jul 29, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -0.49% | - |
| Jul 28, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -2.83% | - |
| Jul 27, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - | - |
| Jul 24, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - | - |
| Jul 23, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -1.85% | - |
| Jul 22, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -4.00% | - |
| Jul 21, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Jul 20, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 1.81% | - |
| Jul 17, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -2.21% | - |
| Jul 16, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 1.80% | - |
| Jul 15, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -2.20% | - |
| Jul 14, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - | - |
| Jul 13, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - | - |
| Jul 10, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - | - |
| Jul 9, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 0.89% | - |
| Jul 8, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -2.17% | - |
| Jul 7, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 1.32% | - |
| Jul 6, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -2.16% | - |
| Jul 3, 2026 | 4.58 | 4.64 | 4.58 | 4.64 | 4.64 | - | - |
| Jul 2, 2026 | 4.60 | 4.64 | 4.56 | 4.64 | 4.64 | 0.87% | - |
| Jul 1, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 2.22% | - |
| Jun 30, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -3.02% | - |
| Jun 29, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -2.11% | - |
| Jun 26, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 1.28% | - |
| Jun 25, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -2.90% | - |
| Jun 24, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 2.55% | - |
| Jun 23, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 0.43% | - |
| Jun 22, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 2.63% | - |
| Jun 19, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -4.20% | - |