MATSUDA SANGYO Co., Ltd. (FRA:3PZ)
Germany · Delayed Price · Currency is EUR 35.60
-0.20 (-0.56%)
Last updated: Aug 26, 2026, 3:25 PM CET
FRA:3PZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 1.70% | - |
| Aug 24, 2026 | 35.40 | 35.40 | 35.20 | 35.20 | 35.20 | 2.92% | - |
| Aug 21, 2026 | 34.00 | 34.20 | 34.00 | 34.20 | 34.20 | 2.40% | - |
| Aug 20, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 2.45% | - |
| Aug 19, 2026 | 32.40 | 32.60 | 32.40 | 32.60 | 32.60 | -5.23% | - |
| Aug 18, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -1.71% | - |
| Aug 17, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -0.57% | - |
| Aug 14, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -1.68% | - |
| Aug 13, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 2.29% | - |
| Aug 12, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 1.16% | - |
| Aug 11, 2026 | 34.80 | 34.80 | 34.60 | 34.60 | 34.60 | -0.57% | - |
| Aug 10, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 16.00% | - |
| Aug 7, 2026 | 29.80 | 30.00 | 29.80 | 30.00 | 30.00 | -0.66% | - |
| Aug 6, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 2.03% | - |
| Aug 5, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 4.96% | - |
| Aug 4, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 2.17% | - |
| Aug 3, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 1.47% | - |
| Jul 31, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 5.43% | - |
| Jul 30, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - | - |
| Jul 29, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -3.01% | - |
| Jul 28, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -4.32% | - |
| Jul 27, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 0.72% | - |
| Jul 24, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -1.43% | - |
| Jul 23, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 1.45% | - |
| Jul 22, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 0.73% | - |
| Jul 21, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 1.48% | - |
| Jul 20, 2026 | 27.00 | 27.00 | 26.80 | 27.00 | 27.00 | - | - |
| Jul 17, 2026 | 26.80 | 27.00 | 26.80 | 27.00 | 27.00 | -2.88% | - |
| Jul 16, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -3.47% | - |
| Jul 15, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -0.69% | - |
| Jul 14, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Jul 10, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 1.40% | - |
| Jul 9, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -0.69% | - |
| Jul 8, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -1.37% | - |
| Jul 7, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | - |
| Jul 6, 2026 | 29.40 | 29.40 | 29.20 | 29.20 | 29.20 | -1.35% | - |
| Jul 3, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 2.78% | - |
| Jul 2, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 0.70% | - |
| Jul 1, 2026 | 28.40 | 28.60 | 28.40 | 28.60 | 28.60 | -0.69% | - |
| Jun 30, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -0.69% | - |
| Jun 29, 2026 | 29.20 | 29.20 | 29.00 | 29.00 | 29.00 | 0.69% | - |
| Jun 26, 2026 | 29.00 | 29.00 | 28.80 | 28.80 | 28.80 | -0.69% | - |
| Jun 25, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -3.97% | - |
| Jun 24, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -1.31% | - |
| Jun 23, 2026 | 30.40 | 30.60 | 30.40 | 30.60 | 30.60 | -3.77% | - |
| Jun 22, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -1.85% | - |
| Jun 19, 2026 | 32.20 | 32.40 | 32.20 | 32.40 | 32.40 | - | - |
| Jun 18, 2026 | 32.20 | 32.40 | 32.20 | 32.40 | 32.40 | -0.61% | - |
| Jun 17, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 1.24% | - |
| Jun 16, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 0.63% | - |