MSA Safety Incorporated (FRA:M07)
Germany · Delayed Price · Currency is EUR 138.00
0.00 (0.00%)
Last updated: Dec 1, 2025, 8:04 AM CET
MSA Safety Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 24, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | 141.53 | 0.71% | - |
| Oct 23, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | 140.53 | -2.08% | - |
| Oct 22, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 143.52 | 2.13% | - |
| Oct 21, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | 140.53 | 0.71% | - |
| Oct 20, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 139.54 | 0.72% | - |
| Oct 17, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 138.54 | -2.11% | - |
| Oct 16, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | 141.53 | -0.70% | - |
| Oct 15, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | 142.53 | -0.69% | - |
| Oct 14, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 143.52 | -3.36% | - |
| Oct 13, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | 148.51 | 2.05% | - |
| Oct 10, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 145.52 | -1.35% | - |
| Oct 9, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | 147.51 | 1.37% | - |
| Oct 8, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 145.52 | -1.35% | - |
| Oct 7, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | 147.51 | - | - |
| Oct 6, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | 147.51 | 0.68% | - |
| Oct 3, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | 146.52 | 0.68% | - |
| Oct 2, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 145.52 | 1.39% | - |
| Oct 1, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 143.52 | - | - |
| Sep 30, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 143.52 | - | - |
| Sep 29, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 143.52 | 0.70% | - |
| Sep 26, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | 142.53 | - | - |
| Sep 25, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | 142.53 | -1.38% | - |
| Sep 24, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 144.52 | - | - |
| Sep 23, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 144.52 | 0.69% | - |
| Sep 22, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 143.52 | 0.70% | - |