M+S Hydraulic AD (FRA:8Q3)
Germany · Delayed Price · Currency is EUR 5.35
+0.15 (2.88%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:8Q3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 2.88% | - |
| Aug 25, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -2.80% | - |
| Aug 24, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Aug 21, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 1.90% | - |
| Aug 20, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Aug 19, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 5.85% | - |
| Aug 18, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | - |
| Aug 17, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | - |
| Aug 14, 2026 | 5.20 | 5.20 | 4.96 | 4.96 | 4.96 | -0.80% | - |
| Aug 13, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Aug 12, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -2.91% | - |
| Aug 11, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Aug 10, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.98% | - |
| Aug 7, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -1.92% | - |
| Aug 6, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Aug 5, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Aug 4, 2026 | 5.15 | 5.20 | 5.15 | 5.20 | 5.20 | 0.97% | - |
| Aug 3, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Jul 31, 2026 | 4.90 | 5.15 | 4.90 | 5.15 | 5.15 | 5.10% | - |
| Jul 30, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -4.85% | - |
| Jul 29, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Jul 28, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.96% | - |
| Jul 27, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Jul 24, 2026 | 5.15 | 5.20 | 5.15 | 5.20 | 5.20 | 6.12% | - |
| Jul 23, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -3.92% | - |
| Jul 22, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Jul 21, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Jul 20, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Jul 17, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 4.08% | - |
| Jul 16, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -3.92% | - |
| Jul 15, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Jul 14, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Jul 13, 2026 | 5.05 | 5.10 | 5.05 | 5.10 | 5.10 | 0.99% | - |
| Jul 10, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Jul 9, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Jul 8, 2026 | 4.86 | 5.05 | 4.86 | 5.05 | 5.05 | 6.09% | - |
| Jul 7, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - | - |
| Jul 6, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - | - |
| Jul 3, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -4.80% | - |
| Jul 2, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Jul 1, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Jun 30, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Jun 29, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Jun 26, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 4.17% | - |
| Jun 25, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Jun 24, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Jun 23, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Jun 22, 2026 | 4.76 | 4.80 | 4.76 | 4.80 | 4.80 | 0.84% | - |
| Jun 19, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - | - |
| Jun 18, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - | - |