MSA Safety Incorporated (FRA:M07)
Germany · Delayed Price · Currency is EUR 168.00
0.00 (0.00%)
Last updated: Feb 20, 2026, 8:04 AM CET
MSA Safety Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 155.58 | 1.30% | - |
| Jan 15, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 153.58 | 2.67% | - |
| Jan 14, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 149.59 | 1.35% | - |
| Jan 13, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 147.60 | 1.37% | - |
| Jan 12, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 145.60 | - | - |
| Jan 9, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 145.60 | 2.10% | - |
| Jan 8, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 142.61 | - | - |
| Jan 7, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 142.61 | 0.70% | - |
| Jan 6, 2026 | 142.00 | 142.00 | 142.00 | 142.00 | 141.62 | 3.65% | - |
| Jan 5, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 136.63 | 1.48% | - |
| Jan 2, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 134.63 | -1.46% | - |
| Dec 30, 2025 | 137.00 | 137.00 | 137.00 | 137.00 | 136.63 | -0.72% | - |
| Dec 29, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 137.63 | 2.22% | - |
| Dec 23, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 134.63 | - | - |
| Dec 22, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 134.63 | -0.74% | - |
| Dec 19, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | 135.63 | 1.49% | - |
| Dec 18, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 133.64 | - | - |
| Dec 17, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 133.64 | -0.74% | - |
| Dec 16, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 134.63 | -1.46% | - |
| Dec 15, 2025 | 137.00 | 137.00 | 137.00 | 137.00 | 136.63 | -0.72% | - |
| Dec 12, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 137.63 | 2.22% | - |
| Dec 11, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 134.63 | 0.75% | - |
| Dec 10, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 133.64 | -1.47% | - |
| Dec 9, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | 135.63 | -1.45% | - |
| Dec 8, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 137.63 | - | - |