MSA Safety Incorporated (FRA:M07)
Germany · Delayed Price · Currency is EUR 145.00
-5.00 (-3.33%)
At close: Mar 27, 2026
FRA:M07 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | -3.33% | - |
| Mar 26, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | -0.66% | - |
| Mar 25, 2026 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 1.34% | - |
| Mar 24, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 3.47% | - |
| Mar 23, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | -2.04% | - |
| Mar 20, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | -2.00% | - |
| Mar 19, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | -1.96% | - |
| Mar 18, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 0.66% | - |
| Mar 17, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | -1.94% | - |
| Mar 16, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0.65% | - |
| Mar 13, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | -1.28% | - |
| Mar 12, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | - | - |
| Mar 11, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | -0.64% | - |
| Mar 10, 2026 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 1.95% | - |
| Mar 9, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | -3.75% | - |
| Mar 6, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | -2.44% | - |
| Mar 5, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | - | - |
| Mar 4, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | -1.20% | - |
| Mar 3, 2026 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 2.47% | - |
| Mar 2, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | -1.22% | - |
| Feb 27, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | - | - |
| Feb 26, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | -0.61% | - |
| Feb 25, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0.61% | - |
| Feb 24, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | - | - |
| Feb 23, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | -2.38% | - |
| Feb 20, 2026 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | - | - |
| Feb 19, 2026 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | -1.18% | - |
| Feb 18, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 1.80% | - |
| Feb 17, 2026 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | -0.60% | - |
| Feb 16, 2026 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | - | - |
| Feb 13, 2026 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 1.82% | - |
| Feb 12, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 164.55 | 2.48% | - |
| Feb 11, 2026 | 161.00 | 161.00 | 161.00 | 161.00 | 160.56 | - | - |
| Feb 10, 2026 | 161.00 | 161.00 | 161.00 | 161.00 | 160.56 | - | - |
| Feb 9, 2026 | 161.00 | 161.00 | 161.00 | 161.00 | 160.56 | 2.55% | - |
| Feb 6, 2026 | 157.00 | 157.00 | 157.00 | 157.00 | 156.58 | - | - |
| Feb 5, 2026 | 157.00 | 157.00 | 157.00 | 157.00 | 156.58 | 1.95% | - |
| Feb 4, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 153.58 | 0.65% | - |
| Feb 3, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 152.59 | 5.52% | - |
| Feb 2, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 144.61 | -1.36% | - |
| Jan 30, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 146.60 | 1.38% | - |
| Jan 29, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 144.61 | -2.68% | - |
| Jan 28, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 148.60 | -1.32% | - |
| Jan 27, 2026 | 151.00 | 151.00 | 151.00 | 151.00 | 150.59 | - | - |
| Jan 26, 2026 | 151.00 | 151.00 | 151.00 | 151.00 | 150.59 | -2.58% | - |
| Jan 23, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 154.58 | -0.64% | - |
| Jan 22, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 155.58 | 1.30% | - |
| Jan 21, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 153.58 | -1.28% | - |
| Jan 20, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 155.58 | 0.65% | - |
| Jan 19, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 154.58 | -0.64% | - |