MATSUDA SANGYO Co., Ltd. (FRA:3PZ)
Germany · Delayed Price · Currency is EUR 28.80
-0.20 (-0.69%)
Last updated: Jun 26, 2026, 3:25 PM CET
FRA:3PZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 15, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 5.26% | - |
| Jun 12, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 1.33% | - |
| Jun 11, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -2.60% | - |
| Jun 10, 2026 | 30.80 | 30.80 | 30.60 | 30.80 | 30.80 | -0.65% | - |
| Jun 9, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -2.52% | - |
| Jun 8, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 0.63% | - |
| Jun 5, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 1.28% | - |
| Jun 4, 2026 | 31.20 | 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% | - |