Masi Agricola S.p.A. (FRA:0CY)
Germany · Delayed Price · Currency is EUR 4.740
+0.060 (1.28%)
Last updated: Jun 26, 2026, 8:11 AM CET
FRA:0CY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 18, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 0.42% | - |
| Jun 17, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 1.28% | - |
| Jun 16, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -2.09% | - |
| Jun 15, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 1.27% | - |
| Jun 12, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 0.85% | - |
| Jun 11, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | - |
| Jun 10, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | - |
| Jun 9, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 2.18% | - |
| Jun 8, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -0.43% | - |
| Jun 5, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| Jun 4, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -0.86% | - |
| Jun 3, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -0.85% | - |
| Jun 2, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -0.43% | - |
| Jun 1, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 2.17% | - |
| May 29, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -0.86% | - |
| May 28, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -0.43% | - |
| May 27, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 2.19% | - |
| May 26, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -2.98% | - |
| May 25, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 1.29% | - |
| May 22, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 1.31% | - |
| May 21, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 1.78% | - |
| May 20, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.44% | - |
| May 19, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - | - |
| May 18, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 0.89% | - |
| May 15, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -0.88% | - |
| May 14, 2026 | 4.44 | 4.52 | 4.44 | 4.52 | 4.52 | 2.26% | 200 |
| May 13, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - | - |
| May 12, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0.45% | - |
| May 11, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | - |
| May 8, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | - |
| May 7, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | - |
| May 6, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 1.38% | - |
| May 5, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - | - |
| May 4, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - | - |
| Apr 30, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 1.40% | - |
| Apr 29, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 3.88% | - |
| Apr 28, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -2.37% | - |
| Apr 27, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 3.43% | - |
| Apr 24, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - | - |
| Apr 23, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 2.00% | - |
| Apr 22, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Apr 21, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Apr 20, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Apr 17, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 3.63% | - |