M+S Hydraulic AD (FRA:8Q3)
Germany · Delayed Price · Currency is EUR 5.00
+0.20 (4.17%)
At close: Jun 26, 2026
FRA:8Q3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jun 17, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - | - |
| Jun 16, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - | - |
| Jun 15, 2026 | 5.05 | 5.05 | 4.76 | 4.76 | 4.76 | -5.74% | - |
| Jun 12, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Jun 11, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 6.09% | - |
| Jun 10, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - | - |
| Jun 9, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - | - |
| Jun 8, 2026 | 5.00 | 5.00 | 4.76 | 4.76 | 4.76 | -4.80% | - |
| Jun 5, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Jun 4, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Jun 3, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 3.09% | - |
| Jun 2, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.85 | 4.17% | - |
| Jun 1, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.66 | - | - |
| May 29, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.66 | - | - |
| May 28, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.66 | - | - |
| May 27, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.66 | - | - |
| May 26, 2026 | 5.10 | 5.10 | 4.80 | 4.80 | 4.66 | -5.88% | - |
| May 25, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 4.95 | - | - |
| May 22, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 4.95 | - | - |
| May 21, 2026 | 4.70 | 5.10 | 4.70 | 5.10 | 4.95 | 3.66% | - |
| May 20, 2026 | 4.90 | 4.92 | 4.90 | 4.92 | 4.77 | -1.60% | - |
| May 19, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.85 | - | - |
| May 18, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.85 | - | - |
| May 15, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.85 | - | - |
| May 14, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.85 | - | - |
| May 13, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.85 | - | - |
| May 12, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.85 | - | - |
| May 11, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.85 | - | - |
| May 8, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.85 | - | - |
| May 7, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.85 | - | - |
| May 6, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.85 | - | - |
| May 5, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.85 | - | - |
| May 4, 2026 | 4.70 | 5.00 | 4.70 | 5.00 | 4.85 | 5.93% | - |
| Apr 30, 2026 | 4.70 | 4.72 | 4.70 | 4.72 | 4.58 | 0.43% | - |
| Apr 29, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.56 | -0.42% | - |
| Apr 28, 2026 | 4.76 | 4.76 | 4.72 | 4.72 | 4.58 | -2.07% | - |
| Apr 27, 2026 | 4.80 | 4.82 | 4.80 | 4.82 | 4.68 | 0.42% | - |
| Apr 24, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.66 | -0.41% | - |
| Apr 23, 2026 | 4.80 | 4.82 | 4.80 | 4.82 | 4.68 | 0.42% | - |
| Apr 22, 2026 | 4.76 | 4.80 | 4.76 | 4.80 | 4.66 | 0.84% | - |
| Apr 21, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.62 | - | - |
| Apr 20, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.62 | - | - |
| Apr 17, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.62 | - | - |