MS&AD Insurance Group Holdings, Inc. (FRA:59M)
Germany · Delayed Price · Currency is EUR 26.85
+0.02 (0.07%)
Last updated: Aug 26, 2026, 9:12 AM CET
FRA:59M Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | -0.26% | - |
| Aug 24, 2026 | 26.25 | 26.90 | 26.25 | 26.90 | 26.90 | 2.71% | 5 |
| Aug 21, 2026 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | 4.26% | - |
| Aug 20, 2026 | 25.30 | 25.30 | 25.12 | 25.12 | 25.12 | -3.46% | - |
| Aug 19, 2026 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | -1.18% | - |
| Aug 18, 2026 | 26.53 | 26.53 | 26.33 | 26.33 | 26.33 | 0.11% | - |
| Aug 17, 2026 | 26.24 | 27.08 | 26.24 | 26.30 | 26.30 | -3.31% | 100 |
| Aug 14, 2026 | 25.86 | 27.20 | 25.86 | 27.20 | 27.20 | 3.07% | - |
| Aug 13, 2026 | 25.91 | 26.39 | 25.91 | 26.39 | 26.39 | 1.62% | - |
| Aug 12, 2026 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | 0.62% | - |
| Aug 11, 2026 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | -0.69% | - |
| Aug 10, 2026 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | -0.50% | - |
| Aug 7, 2026 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | -1.92% | - |
| Aug 6, 2026 | 25.88 | 26.63 | 25.86 | 26.63 | 26.63 | 0.26% | 1,000 |
| Aug 5, 2026 | 25.64 | 26.56 | 25.64 | 26.56 | 26.56 | 3.79% | 500 |
| Aug 4, 2026 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | -2.51% | - |
| Aug 3, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 1.74% | - |
| Jul 31, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -1.30% | - |
| Jul 30, 2026 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | -3.15% | - |
| Jul 29, 2026 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | 1.16% | - |
| Jul 28, 2026 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | 0.34% | - |
| Jul 27, 2026 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | 2.98% | - |
| Jul 24, 2026 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | 0.94% | - |
| Jul 23, 2026 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | 0.75% | - |
| Jul 22, 2026 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | 0.75% | - |
| Jul 21, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 5.04% | - |
| Jul 20, 2026 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | 1.95% | - |
| Jul 17, 2026 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | -2.08% | - |
| Jul 16, 2026 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | -1.11% | - |
| Jul 15, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 1.29% | - |
| Jul 14, 2026 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | 1.95% | - |
| Jul 13, 2026 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | 0.21% | - |
| Jul 10, 2026 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | -2.00% | - |
| Jul 9, 2026 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | -0.04% | - |
| Jul 8, 2026 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | -0.37% | - |
| Jul 7, 2026 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | -0.29% | - |
| Jul 6, 2026 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | 1.86% | - |
| Jul 3, 2026 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | 1.20% | - |
| Jul 2, 2026 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | -0.38% | - |
| Jul 1, 2026 | 22.81 | 23.50 | 22.81 | 23.50 | 23.50 | 3.02% | 110 |
| Jun 30, 2026 | 23.33 | 23.33 | 22.81 | 22.81 | 22.81 | -0.48% | 3 |
| Jun 29, 2026 | 22.67 | 22.92 | 22.67 | 22.92 | 22.92 | 1.10% | - |
| Jun 26, 2026 | 22.67 | 22.99 | 22.67 | 22.67 | 22.67 | - | - |
| Jun 25, 2026 | 23.48 | 23.48 | 22.67 | 22.67 | 22.67 | -6.13% | 344 |
| Jun 24, 2026 | 24.11 | 24.15 | 24.11 | 24.15 | 24.15 | -3.32% | - |
| Jun 23, 2026 | 24.38 | 24.98 | 24.32 | 24.98 | 24.98 | 0.48% | - |
| Jun 22, 2026 | 24.62 | 24.86 | 24.62 | 24.86 | 24.86 | 1.84% | - |
| Jun 19, 2026 | 24.32 | 24.41 | 24.32 | 24.41 | 24.41 | -0.85% | - |
| Jun 18, 2026 | 24.32 | 24.62 | 24.32 | 24.62 | 24.62 | 1.23% | 6 |
| Jun 17, 2026 | 24.11 | 24.32 | 24.11 | 24.32 | 24.32 | -2.09% | - |