MSA Safety Incorporated (FRA:M07)
Germany · Delayed Price · Currency is EUR 138.00
-4.00 (-2.82%)
Last updated: Jun 2, 2026, 8:20 AM CET
FRA:M07 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 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% | - |
| May 8, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 145.54 | -0.68% | - |
| May 7, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 146.54 | 2.08% | - |
| May 6, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 143.55 | 2.13% | - |
| May 5, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 140.56 | - | - |
| May 4, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 140.56 | 1.44% | - |
| Apr 30, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 138.56 | -2.11% | - |
| Apr 29, 2026 | 142.00 | 142.00 | 142.00 | 142.00 | 141.55 | -1.39% | - |
| Apr 28, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 143.55 | -0.69% | - |
| Apr 27, 2026 | 144.00 | 145.00 | 144.00 | 145.00 | 144.54 | -1.36% | 1 |
| Apr 24, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 146.54 | 2.80% | - |
| Apr 23, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 142.55 | -2.05% | - |
| Apr 22, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 145.54 | -0.68% | - |
| Apr 21, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 146.54 | - | - |
| Apr 20, 2026 | 145.00 | 147.00 | 145.00 | 147.00 | 146.54 | 5.76% | 44 |
| Apr 17, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 138.56 | -0.71% | - |
| Apr 16, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 139.56 | -2.78% | - |
| Apr 15, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 143.55 | -0.69% | - |
| Apr 14, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 144.54 | -1.36% | - |
| Apr 13, 2026 | 144.00 | 147.00 | 144.00 | 147.00 | 146.54 | -0.68% | 40 |
| Apr 10, 2026 | 145.00 | 148.00 | 145.00 | 148.00 | 147.53 | 2.07% | 5 |
| Apr 9, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 144.54 | -0.68% | - |
| Apr 8, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 145.54 | 3.55% | - |
| Apr 7, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 140.56 | 0.71% | - |
| Apr 2, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 139.56 | -0.71% | - |
| Apr 1, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 140.56 | - | - |
| Mar 31, 2026 | 140.00 | 141.00 | 140.00 | 141.00 | 140.56 | -0.70% | 18 |
| Mar 30, 2026 | 142.00 | 142.00 | 142.00 | 142.00 | 141.55 | -2.07% | - |
| Mar 27, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 144.54 | -3.33% | - |
| Mar 26, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 149.53 | -0.66% | - |
| Mar 25, 2026 | 151.00 | 151.00 | 151.00 | 151.00 | 150.52 | 1.34% | - |
| Mar 24, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 148.53 | 3.47% | - |
| Mar 23, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 143.55 | -2.04% | - |
| Mar 20, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 146.54 | -2.00% | - |