MSA Safety Incorporated (FRA:M07)
Germany · Delayed Price · Currency is EUR 146.00
+3.00 (2.10%)
At close: Jan 9, 2026
MSA Safety Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 2.10% | - |
| Jan 8, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | - | - |
| Jan 7, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 0.70% | - |
| Jan 6, 2026 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 3.65% | - |
| Jan 5, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 1.48% | - |
| Jan 2, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | -1.46% | - |
| Dec 30, 2025 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | -0.72% | - |
| Dec 29, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 2.22% | - |
| Dec 23, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | - |
| Dec 22, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | -0.74% | - |
| Dec 19, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 1.49% | - |
| Dec 18, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | - | - |
| Dec 17, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | -0.74% | - |
| Dec 16, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | -1.46% | - |
| Dec 15, 2025 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | -0.72% | - |
| Dec 12, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 2.22% | - |
| Dec 11, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0.75% | - |
| Dec 10, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | -1.47% | - |
| Dec 9, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | -1.45% | - |
| Dec 8, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - | - |
| Dec 5, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | -0.72% | - |
| Dec 4, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | -0.71% | - |
| Dec 3, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | -1.41% | - |
| Dec 2, 2025 | 139.00 | 142.00 | 139.00 | 142.00 | 142.00 | 2.90% | 10 |
| Dec 1, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - | - |
| Nov 28, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 0.73% | - |
| Nov 27, 2025 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | -0.72% | - |
| Nov 26, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 3.76% | - |
| Nov 25, 2025 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | -0.75% | - |
| Nov 24, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 2.29% | - |
| Nov 21, 2025 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | -2.24% | - |
| Nov 20, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | - | - |
| Nov 19, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 0.75% | - |
| Nov 18, 2025 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | - | - |
| Nov 17, 2025 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | -1.48% | - |
| Nov 14, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | -2.17% | - |
| Nov 13, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 137.54 | 0.73% | - |
| Nov 12, 2025 | 137.00 | 137.00 | 137.00 | 137.00 | 136.55 | - | - |
| Nov 11, 2025 | 137.00 | 137.00 | 137.00 | 137.00 | 136.55 | 0.74% | - |
| Nov 10, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | 135.55 | 0.74% | - |
| Nov 7, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 134.55 | -2.17% | - |
| Nov 6, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 137.54 | 2.22% | - |
| Nov 5, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 134.55 | 1.50% | - |
| Nov 4, 2025 | 133.00 | 133.00 | 133.00 | 133.00 | 132.56 | -0.75% | - |
| Nov 3, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 133.56 | -0.74% | - |
| Oct 31, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 134.55 | -6.25% | - |
| Oct 30, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 143.52 | 3.60% | - |
| Oct 29, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 138.54 | -2.11% | - |
| Oct 28, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | 141.53 | -1.39% | - |
| Oct 27, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 143.52 | 1.41% | - |