MATSUDA SANGYO Co., Ltd. (FRA:3PZ)
Germany · Delayed Price · Currency is EUR 31.80
0.00 (0.00%)
Last updated: Oct 23, 2026, 3:25 PM CEST
FRA:3PZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - | 80 |
| Oct 22, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -2.45% | - |
| Oct 21, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 0.62% | - |
| Oct 20, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -6.36% | - |
| Oct 19, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - | - |
| Oct 16, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 3.59% | - |
| Oct 15, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -5.65% | - |
| Oct 14, 2026 | 35.20 | 35.40 | 35.20 | 35.40 | 35.40 | - | - |
| Oct 13, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 1.14% | - |
| Oct 12, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Oct 9, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 3.55% | - |
| Oct 8, 2026 | 33.60 | 33.80 | 33.60 | 33.80 | 33.80 | -3.98% | - |
| Oct 7, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 0.57% | - |
| Oct 6, 2026 | 35.20 | 35.20 | 35.00 | 35.00 | 35.00 | - | - |
| Oct 5, 2026 | 35.20 | 35.20 | 35.00 | 35.00 | 35.00 | -2.23% | - |
| Oct 2, 2026 | 35.60 | 35.80 | 35.60 | 35.80 | 35.80 | 1.70% | - |
| Oct 1, 2026 | 35.00 | 35.20 | 35.00 | 35.20 | 35.20 | -1.68% | - |
| Sep 30, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 2.87% | - |
| Sep 29, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -3.51% | - |
| Sep 28, 2026 | 36.20 | 36.40 | 36.20 | 36.40 | 36.06 | -0.55% | - |
| Sep 25, 2026 | 36.40 | 36.60 | 36.40 | 36.60 | 36.26 | - | - |
| Sep 24, 2026 | 36.80 | 36.80 | 36.60 | 36.60 | 36.26 | -3.68% | - |
| Sep 23, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 37.65 | - | - |
| Sep 22, 2026 | 37.80 | 38.00 | 37.80 | 38.00 | 37.65 | 0.53% | - |
| Sep 21, 2026 | 38.00 | 38.00 | 37.80 | 37.80 | 37.45 | - | - |
| Sep 18, 2026 | 38.00 | 38.00 | 37.80 | 37.80 | 37.45 | 3.28% | - |
| Sep 17, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.26 | - | - |
| Sep 16, 2026 | 36.80 | 36.80 | 36.60 | 36.60 | 36.26 | 2.23% | - |
| Sep 15, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.47 | -3.76% | - |
| Sep 14, 2026 | 35.60 | 37.20 | 35.60 | 37.20 | 36.86 | 5.08% | - |
| Sep 11, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.07 | -5.35% | - |
| Sep 10, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.06 | -4.10% | - |
| Sep 9, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 38.64 | 3.72% | - |
| Sep 8, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.25 | -1.57% | - |
| Sep 7, 2026 | 38.00 | 38.20 | 38.00 | 38.20 | 37.85 | 7.30% | - |
| Sep 4, 2026 | 35.40 | 35.60 | 35.40 | 35.60 | 35.27 | 1.14% | - |
| Sep 3, 2026 | 35.00 | 35.20 | 35.00 | 35.20 | 34.88 | 6.02% | - |
| Sep 2, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 32.89 | -7.26% | - |
| Sep 1, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.47 | 1.70% | - |
| Aug 31, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 34.88 | -3.83% | - |
| Aug 28, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.26 | 2.23% | - |
| Aug 27, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.47 | 0.56% | - |
| Aug 26, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.27 | -0.56% | - |
| Aug 25, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.47 | 1.70% | - |
| Aug 24, 2026 | 35.40 | 35.40 | 35.20 | 35.20 | 34.88 | 2.92% | - |
| Aug 21, 2026 | 34.00 | 34.20 | 34.00 | 34.20 | 33.89 | 2.40% | - |
| Aug 20, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.09 | 2.45% | - |
| Aug 19, 2026 | 32.40 | 32.60 | 32.40 | 32.60 | 32.30 | -5.23% | - |
| Aug 18, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.08 | -1.71% | - |
| Aug 17, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 34.68 | -0.57% | - |