Musashi Seimitsu Industry Co., Ltd. (FRA:67X)
Germany · Delayed Price · Currency is EUR 15.40
-0.20 (-1.28%)
At close: Mar 27, 2026
FRA:67X Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 15.70 | 15.70 | 15.40 | 15.40 | 15.40 | -1.28% | - |
| Mar 26, 2026 | 15.50 | 15.60 | 15.50 | 15.60 | 15.60 | 9.86% | - |
| Mar 25, 2026 | 14.10 | 14.20 | 14.10 | 14.20 | 14.20 | 4.41% | - |
| Mar 24, 2026 | 13.70 | 13.70 | 13.60 | 13.60 | 13.60 | -0.73% | - |
| Mar 23, 2026 | 13.20 | 13.70 | 13.10 | 13.70 | 13.70 | -6.80% | - |
| Mar 20, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0.68% | - |
| Mar 19, 2026 | 14.70 | 14.70 | 14.60 | 14.60 | 14.60 | -7.01% | - |
| Mar 18, 2026 | 15.80 | 15.80 | 15.70 | 15.70 | 15.70 | 1.95% | - |
| Mar 17, 2026 | 15.30 | 15.40 | 15.30 | 15.40 | 15.40 | - | - |
| Mar 16, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -1.91% | - |
| Mar 13, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 1.29% | - |
| Mar 12, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -3.13% | - |
| Mar 11, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 8.11% | - |
| Mar 10, 2026 | 14.80 | 15.00 | 14.80 | 14.80 | 14.80 | 4.23% | 8 |
| Mar 9, 2026 | 14.00 | 14.20 | 14.00 | 14.20 | 14.20 | -6.58% | - |
| Mar 6, 2026 | 15.30 | 15.40 | 15.20 | 15.20 | 15.20 | -1.30% | - |
| Mar 5, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 1.32% | - |
| Mar 4, 2026 | 15.00 | 15.20 | 15.00 | 15.20 | 15.20 | -5.59% | - |
| Mar 3, 2026 | 16.30 | 16.30 | 16.10 | 16.10 | 16.10 | -3.01% | - |
| Mar 2, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - | - |
| Feb 27, 2026 | 16.70 | 16.70 | 16.60 | 16.60 | 16.60 | 7.79% | - |
| Feb 26, 2026 | 15.40 | 15.50 | 15.40 | 15.40 | 15.40 | 4.05% | - |
| Feb 25, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 9.63% | - |
| Feb 24, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 3.05% | - |
| Feb 23, 2026 | 12.90 | 13.10 | 12.90 | 13.10 | 13.10 | 1.55% | 109 |
| Feb 20, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -2.27% | - |
| Feb 19, 2026 | 13.30 | 13.30 | 13.20 | 13.20 | 13.20 | 0.76% | - |
| Feb 18, 2026 | 13.00 | 13.10 | 13.00 | 13.10 | 13.10 | - | - |
| Feb 17, 2026 | 13.20 | 13.20 | 13.10 | 13.10 | 13.10 | 5.65% | - |
| Feb 16, 2026 | 12.40 | 12.50 | 12.40 | 12.40 | 12.40 | 1.64% | - |
| Feb 13, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -8.27% | - |
| Feb 12, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -5.00% | - |
| Feb 11, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.71% | - |
| Feb 10, 2026 | 13.70 | 14.10 | 13.70 | 14.10 | 14.10 | 5.22% | 33 |
| Feb 9, 2026 | 13.40 | 13.40 | 13.30 | 13.40 | 13.40 | -2.19% | - |
| Feb 6, 2026 | 14.60 | 14.60 | 13.70 | 13.70 | 13.70 | -11.61% | - |
| Feb 5, 2026 | 15.40 | 15.50 | 15.40 | 15.50 | 15.50 | -1.90% | - |
| Feb 4, 2026 | 15.70 | 16.10 | 15.70 | 15.80 | 15.80 | 6.04% | 102 |
| Feb 3, 2026 | 14.90 | 14.90 | 14.80 | 14.90 | 14.90 | 4.20% | - |
| Feb 2, 2026 | 14.10 | 14.30 | 14.10 | 14.30 | 14.30 | -2.05% | - |
| Jan 30, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 2.10% | - |
| Jan 29, 2026 | 14.20 | 14.30 | 14.20 | 14.30 | 14.30 | - | - |
| Jan 28, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -2.72% | - |
| Jan 27, 2026 | 14.60 | 14.70 | 14.60 | 14.70 | 14.70 | -2.00% | - |
| Jan 26, 2026 | 14.90 | 15.00 | 14.90 | 15.00 | 15.00 | - | - |
| Jan 23, 2026 | 14.90 | 15.00 | 14.90 | 15.00 | 15.00 | -1.96% | - |
| Jan 22, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 2.00% | - |
| Jan 21, 2026 | 14.90 | 15.00 | 14.90 | 15.00 | 15.00 | 2.74% | - |
| Jan 20, 2026 | 14.60 | 14.70 | 14.60 | 14.60 | 14.60 | -3.95% | - |
| Jan 19, 2026 | 15.20 | 15.30 | 15.20 | 15.20 | 15.20 | 2.01% | - |