MSA Safety Incorporated (FRA:M07)
Germany · Delayed Price · Currency is EUR 148.00
+2.00 (1.37%)
Last updated: Jul 17, 2026, 8:06 AM CET
FRA:M07 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | - | 1.37% | - |
| Jul 16, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 0.69% | - |
| Jul 15, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | -1.36% | - |
| Jul 14, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 0.68% | - |
| Jul 13, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | -1.35% | - |
| Jul 10, 2026 | 145.00 | 148.00 | 145.00 | 148.00 | 148.00 | 2.07% | 7 |
| Jul 9, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | -1.36% | - |
| Jul 8, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | -0.68% | - |
| Jul 7, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | -0.67% | - |
| Jul 6, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | - | - |
| Jul 3, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 0.68% | - |
| Jul 2, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | -1.99% | - |
| Jul 1, 2026 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | -0.66% | - |
| Jun 30, 2026 | 150.00 | 152.00 | 150.00 | 152.00 | 152.00 | 1.33% | 9 |
| Jun 29, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 4.17% | - |
| Jun 26, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | -0.69% | - |
| Jun 25, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 2.84% | - |
| Jun 24, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 1.44% | - |
| Jun 23, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | -1.42% | - |
| Jun 22, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | - | - |
| Jun 19, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 1.44% | - |
| Jun 18, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | - | - |
| Jun 17, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | - | - |
| Jun 16, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | - | - |
| Jun 15, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 2.21% | - |
| Jun 12, 2026 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 0.74% | - |
| Jun 11, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | -1.46% | - |
| Jun 10, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | - | - |
| Jun 9, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | -0.72% | - |
| Jun 8, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | -0.72% | - |
| Jun 5, 2026 | 136.00 | 139.00 | 136.00 | 139.00 | 139.00 | -0.71% | 18 |
| Jun 4, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0.72% | - |
| Jun 3, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 0.72% | - |
| Jun 2, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | -2.82% | - |
| Jun 1, 2026 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | -2.07% | - |
| May 29, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | -0.68% | - |
| May 28, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | -0.68% | - |
| May 27, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - | - |
| May 26, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - | - |
| May 25, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 1.38% | - |
| May 22, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 0.69% | - |
| May 21, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 2.13% | - |
| May 20, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | -2.08% | - |
| May 19, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - | - |
| May 18, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | -2.04% | - |
| May 15, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 0.32% | - |
| May 14, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 146.54 | 2.08% | - |
| May 13, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 143.55 | 1.41% | - |
| May 12, 2026 | 142.00 | 142.00 | 142.00 | 142.00 | 141.55 | -0.70% | - |
| May 11, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 142.55 | -2.05% | - |