Musashi Seimitsu Industry Co., Ltd. (FRA:67X)
Germany · Delayed Price · Currency is EUR 16.70
-0.30 (-1.76%)
Last updated: Aug 26, 2026, 3:25 PM CET
FRA:67X Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 16.80 | 16.80 | 16.70 | 16.70 | 16.70 | -1.76% | - |
| Aug 25, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -2.30% | - |
| Aug 24, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -0.57% | - |
| Aug 21, 2026 | 17.50 | 17.60 | 17.50 | 17.50 | 17.50 | -2.23% | - |
| Aug 20, 2026 | 18.20 | 18.20 | 17.90 | 17.90 | 17.90 | -2.72% | - |
| Aug 19, 2026 | 18.10 | 18.40 | 18.10 | 18.40 | 18.40 | -3.16% | - |
| Aug 18, 2026 | 19.40 | 19.40 | 19.00 | 19.00 | 19.00 | -3.55% | - |
| Aug 17, 2026 | 19.80 | 19.80 | 19.70 | 19.70 | 19.70 | 1.03% | - |
| Aug 14, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | - |
| Aug 13, 2026 | 19.40 | 19.50 | 19.40 | 19.50 | 19.50 | 2.09% | - |
| Aug 12, 2026 | 18.70 | 19.10 | 18.70 | 19.10 | 19.10 | 4.95% | - |
| Aug 11, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -0.55% | - |
| Aug 10, 2026 | 18.40 | 18.40 | 18.30 | 18.30 | 18.30 | -0.54% | - |
| Aug 7, 2026 | 18.10 | 18.40 | 18.10 | 18.40 | 18.40 | -3.66% | - |
| Aug 6, 2026 | 19.20 | 19.20 | 19.10 | 19.10 | 19.10 | -4.50% | - |
| Aug 5, 2026 | 19.30 | 20.00 | 19.30 | 20.00 | 20.00 | 10.50% | - |
| Aug 4, 2026 | 17.80 | 18.10 | 17.80 | 18.10 | 18.10 | 5.85% | - |
| Aug 3, 2026 | 17.40 | 17.40 | 17.10 | 17.10 | 17.10 | -0.58% | - |
| Jul 31, 2026 | 17.00 | 17.20 | 17.00 | 17.20 | 17.20 | 5.52% | - |
| Jul 30, 2026 | 16.00 | 16.30 | 16.00 | 16.30 | 16.30 | 1.24% | - |
| Jul 29, 2026 | 16.40 | 16.40 | 16.10 | 16.10 | 16.10 | -1.23% | - |
| Jul 28, 2026 | 16.30 | 16.40 | 16.30 | 16.30 | 16.30 | 1.24% | - |
| Jul 27, 2026 | 16.00 | 16.10 | 16.00 | 16.10 | 16.10 | -0.62% | - |
| Jul 24, 2026 | 16.00 | 16.20 | 16.00 | 16.20 | 16.20 | -1.82% | - |
| Jul 23, 2026 | 16.70 | 16.70 | 16.50 | 16.50 | 16.50 | -2.37% | - |
| Jul 22, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 1.81% | - |
| Jul 21, 2026 | 16.60 | 16.70 | 16.60 | 16.60 | 16.60 | 1.22% | - |
| Jul 20, 2026 | 16.40 | 16.40 | 16.30 | 16.40 | 16.40 | 2.50% | - |
| Jul 17, 2026 | 16.00 | 16.10 | 16.00 | 16.00 | 16.00 | -9.60% | - |
| Jul 16, 2026 | 17.90 | 17.90 | 17.70 | 17.70 | 17.70 | -4.32% | - |
| Jul 15, 2026 | 18.60 | 18.60 | 18.50 | 18.50 | 18.50 | 2.21% | 30 |
| Jul 14, 2026 | 18.00 | 18.10 | 18.00 | 18.10 | 18.10 | -5.73% | - |
| Jul 13, 2026 | 19.10 | 19.20 | 19.10 | 19.20 | 19.20 | -1.54% | - |
| Jul 10, 2026 | 19.70 | 19.70 | 19.40 | 19.50 | 19.50 | 4.84% | - |
| Jul 9, 2026 | 18.70 | 18.70 | 18.50 | 18.60 | 18.60 | 1.64% | - |
| Jul 8, 2026 | 18.40 | 18.40 | 18.30 | 18.30 | 18.30 | -7.58% | - |
| Jul 7, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -3.88% | - |
| Jul 6, 2026 | 20.40 | 20.60 | 20.40 | 20.60 | 20.60 | -7.21% | - |
| Jul 3, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 3.74% | - |
| Jul 2, 2026 | 21.20 | 21.40 | 21.20 | 21.40 | 21.40 | 1.90% | - |
| Jul 1, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Jun 30, 2026 | 20.80 | 21.00 | 20.80 | 21.00 | 21.00 | -4.55% | - |
| Jun 29, 2026 | 21.40 | 22.00 | 21.40 | 22.00 | 22.00 | 1.85% | - |
| Jun 26, 2026 | 21.80 | 21.80 | 21.60 | 21.60 | 21.60 | 0.93% | - |
| Jun 25, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -3.60% | - |
| Jun 24, 2026 | 22.00 | 22.20 | 21.80 | 22.20 | 22.20 | -7.50% | - |
| Jun 23, 2026 | 24.20 | 24.60 | 24.00 | 24.00 | 24.00 | -6.98% | 10 |
| Jun 22, 2026 | 26.00 | 26.00 | 25.80 | 25.80 | 25.80 | 3.20% | - |
| Jun 19, 2026 | 24.60 | 25.00 | 24.60 | 25.00 | 25.00 | 1.63% | - |
| Jun 18, 2026 | 23.80 | 24.60 | 23.80 | 24.60 | 24.60 | -1.60% | - |