Musashi Seimitsu Industry Co., Ltd. (FRA:67X)
Germany · Delayed Price · Currency is EUR 52.50
+3.50 (7.14%)
Last updated: Jun 3, 2026, 3:25 PM CET
FRA:67X Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 49.60 | 49.60 | 49.00 | 49.00 | 49.00 | 49.39% | 20 |
| May 25, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 9.33% | - |
| May 22, 2026 | 30.00 | 30.00 | 29.80 | 30.00 | 30.00 | 9.49% | - |
| May 21, 2026 | 27.60 | 27.60 | 27.40 | 27.40 | 27.40 | 4.58% | - |
| May 20, 2026 | 26.00 | 26.20 | 26.00 | 26.20 | 26.20 | - | - |
| May 19, 2026 | 26.40 | 26.40 | 26.20 | 26.20 | 26.20 | -9.03% | - |
| May 18, 2026 | 28.80 | 28.80 | 28.20 | 28.80 | 28.80 | 6.67% | 70 |
| May 15, 2026 | 29.00 | 29.00 | 27.00 | 27.00 | 27.00 | 8.00% | 100 |
| May 12, 2026 | 27.80 | 27.80 | 25.00 | 25.00 | 25.00 | -8.76% | 100 |
| May 11, 2026 | 27.20 | 27.40 | 27.20 | 27.40 | 27.40 | -6.80% | - |
| May 8, 2026 | 29.20 | 29.40 | 29.00 | 29.40 | 29.40 | 10.53% | - |
| May 7, 2026 | 27.00 | 27.00 | 26.60 | 26.60 | 26.60 | 11.76% | - |
| May 6, 2026 | 23.20 | 23.80 | 23.20 | 23.80 | 23.80 | 4.39% | - |
| May 5, 2026 | 22.20 | 22.80 | 21.80 | 22.80 | 22.80 | 1.79% | - |
| May 4, 2026 | 23.20 | 23.20 | 22.40 | 22.40 | 22.40 | -3.45% | - |
| Apr 30, 2026 | 22.60 | 23.20 | 22.60 | 23.20 | 23.20 | -0.85% | - |
| Apr 29, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -0.85% | - |
| Apr 28, 2026 | 24.00 | 24.00 | 23.60 | 23.60 | 23.60 | -3.28% | - |
| Apr 27, 2026 | 24.40 | 24.40 | 24.20 | 24.40 | 24.40 | -3.94% | - |
| Apr 24, 2026 | 23.20 | 26.00 | 23.20 | 25.40 | 25.40 | 9.48% | - |
| Apr 23, 2026 | 24.00 | 24.00 | 23.20 | 23.20 | 23.20 | -7.94% | - |
| 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 | -2.08% | - |
| 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 | -3.12% | - |
| 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 |