Musashi Seimitsu Industry Co., Ltd. (FRA:67X)
Germany · Delayed Price · Currency is EUR 26.00
+2.80 (12.07%)
Last updated: Apr 24, 2026, 9:55 AM CET
FRA:67X Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | - | -4.76% | - |
| Apr 22, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 40.78% | 100 |
| Apr 20, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 6.55% | - |
| Apr 17, 2026 | 16.50 | 16.80 | 16.50 | 16.80 | 16.80 | 2.44% | - |
| Apr 16, 2026 | 16.50 | 16.50 | 16.40 | 16.40 | 16.40 | 0.61% | - |
| Apr 15, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -3.55% | - |
| Apr 14, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 0.60% | - |
| Apr 13, 2026 | 16.80 | 16.90 | 16.80 | 16.80 | 16.80 | 0.60% | - |
| Apr 10, 2026 | 16.60 | 16.70 | 16.60 | 16.70 | 16.70 | 4.37% | - |
| Apr 9, 2026 | 16.10 | 16.10 | 16.00 | 16.00 | 16.00 | -1.84% | - |
| Apr 8, 2026 | 16.10 | 16.30 | 16.10 | 16.30 | 16.30 | 7.95% | - |
| Apr 7, 2026 | 15.00 | 15.10 | 15.00 | 15.10 | 15.10 | 3.42% | - |
| Apr 2, 2026 | 14.60 | 14.70 | 14.60 | 14.60 | 14.60 | -4.58% | - |
| Apr 1, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 6.25% | - |
| Mar 31, 2026 | 14.20 | 14.40 | 14.20 | 14.40 | 14.40 | -4.00% | - |
| Mar 30, 2026 | 14.90 | 15.00 | 14.90 | 15.00 | 15.00 | -2.60% | - |
| Mar 27, 2026 | 15.70 | 15.70 | 15.40 | 15.40 | 15.32 | -1.28% | - |
| Mar 26, 2026 | 15.50 | 15.60 | 15.50 | 15.60 | 15.52 | 9.86% | - |
| Mar 25, 2026 | 14.10 | 14.20 | 14.10 | 14.20 | 14.13 | 4.41% | - |
| Mar 24, 2026 | 13.70 | 13.70 | 13.60 | 13.60 | 13.53 | -0.73% | - |
| Mar 23, 2026 | 13.20 | 13.70 | 13.10 | 13.70 | 13.63 | -6.80% | - |
| Mar 20, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.62 | 0.68% | - |
| Mar 19, 2026 | 14.70 | 14.70 | 14.60 | 14.60 | 14.52 | -7.01% | - |
| Mar 18, 2026 | 15.80 | 15.80 | 15.70 | 15.70 | 15.62 | 1.95% | - |
| Mar 17, 2026 | 15.30 | 15.40 | 15.30 | 15.40 | 15.32 | - | - |
| Mar 16, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.32 | -1.91% | - |
| Mar 13, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.62 | 1.29% | - |
| Mar 12, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.42 | -3.13% | - |
| Mar 11, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 15.92 | 8.11% | - |
| Mar 10, 2026 | 14.80 | 15.00 | 14.80 | 14.80 | 14.72 | 4.23% | 8 |
| Mar 9, 2026 | 14.00 | 14.20 | 14.00 | 14.20 | 14.13 | -6.58% | - |
| Mar 6, 2026 | 15.30 | 15.40 | 15.20 | 15.20 | 15.12 | -1.30% | - |
| Mar 5, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.32 | 1.32% | - |
| Mar 4, 2026 | 15.00 | 15.20 | 15.00 | 15.20 | 15.12 | -5.59% | - |
| Mar 3, 2026 | 16.30 | 16.30 | 16.10 | 16.10 | 16.01 | -3.01% | - |
| Mar 2, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.51 | - | - |
| Feb 27, 2026 | 16.70 | 16.70 | 16.60 | 16.60 | 16.51 | 7.79% | - |
| Feb 26, 2026 | 15.40 | 15.50 | 15.40 | 15.40 | 15.32 | 4.05% | - |
| Feb 25, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.72 | 9.63% | - |
| Feb 24, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.43 | 3.05% | - |
| Feb 23, 2026 | 12.90 | 13.10 | 12.90 | 13.10 | 13.03 | 1.55% | 109 |
| Feb 20, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.83 | -2.27% | - |
| Feb 19, 2026 | 13.30 | 13.30 | 13.20 | 13.20 | 13.13 | 0.76% | - |
| Feb 18, 2026 | 13.00 | 13.10 | 13.00 | 13.10 | 13.03 | - | - |
| Feb 17, 2026 | 13.20 | 13.20 | 13.10 | 13.10 | 13.03 | 5.65% | - |
| Feb 16, 2026 | 12.40 | 12.50 | 12.40 | 12.40 | 12.33 | 1.64% | - |
| Feb 13, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.14 | -8.27% | - |
| Feb 12, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.23 | -5.00% | - |
| Feb 11, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 13.93 | -0.71% | - |
| Feb 10, 2026 | 13.70 | 14.10 | 13.70 | 14.10 | 14.03 | 5.22% | 33 |