MATSUDA SANGYO Co., Ltd. (FRA:3PZ)
Germany · Delayed Price · Currency is EUR 31.20
-0.40 (-1.27%)
Last updated: Jun 4, 2026, 3:25 PM CET
FRA:3PZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | - | -1.27% | - |
| Jun 3, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -1.25% | - |
| Jun 2, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Jun 1, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -1.23% | - |
| May 29, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 1.25% | - |
| May 28, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -2.44% | - |
| May 27, 2026 | 33.00 | 33.00 | 32.80 | 32.80 | 32.80 | -4.65% | - |
| May 26, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -1.15% | - |
| May 25, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -1.69% | - |
| May 22, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 2.91% | - |
| May 21, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - | - |
| May 20, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -6.01% | - |
| May 19, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 1.10% | - |
| May 18, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -7.65% | - |
| May 15, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 5.95% | - |
| May 14, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 2.21% | - |
| May 13, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 1.12% | - |
| May 12, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - | - |
| May 11, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -1.10% | - |
| May 8, 2026 | 36.20 | 36.40 | 36.20 | 36.20 | 36.20 | 1.69% | - |
| May 7, 2026 | 35.80 | 35.80 | 35.60 | 35.60 | 35.60 | 4.71% | - |
| May 6, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 0.59% | - |
| May 5, 2026 | 34.00 | 34.00 | 33.80 | 33.80 | 33.80 | - | - |
| May 4, 2026 | 33.80 | 34.00 | 33.80 | 33.80 | 33.80 | - | - |
| Apr 30, 2026 | 33.00 | 33.80 | 33.00 | 33.80 | 33.80 | - | - |
| Apr 29, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - | - |
| Apr 28, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 2.42% | - |
| Apr 27, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -0.60% | - |
| Apr 24, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - | - |
| Apr 23, 2026 | 33.00 | 33.20 | 33.00 | 33.20 | 33.20 | 0.61% | - |
| Apr 22, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -4.62% | - |
| Apr 21, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 8.81% | - |
| Apr 20, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - | - |
| Apr 17, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -1.24% | - |
| Apr 16, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 1.90% | - |
| Apr 15, 2026 | 31.80 | 31.80 | 31.60 | 31.60 | 31.60 | -1.86% | - |
| Apr 14, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 0.63% | - |
| Apr 13, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -1.23% | - |
| Apr 10, 2026 | 32.60 | 32.60 | 32.40 | 32.40 | 32.40 | -2.99% | - |
| Apr 9, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -2.91% | - |
| Apr 8, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 7.50% | - |
| Apr 7, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 0.20% | - |
| Apr 2, 2026 | 31.94 | 31.97 | 31.94 | 31.94 | 31.94 | -2.76% | - |
| Apr 1, 2026 | 32.95 | 32.95 | 32.84 | 32.84 | 32.84 | 4.01% | - |
| Mar 31, 2026 | 31.62 | 31.62 | 31.58 | 31.58 | 31.58 | -1.77% | - |
| Mar 30, 2026 | 31.98 | 32.15 | 31.98 | 32.15 | 32.15 | -1.44% | - |
| Mar 27, 2026 | 32.89 | 32.92 | 32.89 | 32.89 | 32.61 | -0.02% | - |
| Mar 26, 2026 | 32.90 | 32.90 | 32.89 | 32.89 | 32.62 | -1.50% | - |
| Mar 25, 2026 | 33.35 | 33.40 | 33.35 | 33.39 | 33.11 | 1.81% | - |
| Mar 24, 2026 | 32.81 | 32.83 | 32.79 | 32.80 | 32.52 | 4.03% | - |