MSA Safety Incorporated (FRA:M07)
Germany · Delayed Price · Currency is EUR 154.00
-3.00 (-1.91%)
At close: Sep 18, 2026
FRA:M07 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | -1.91% | - |
| Sep 17, 2026 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 2.61% | - |
| Sep 16, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | -0.65% | - |
| Sep 15, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | -0.65% | - |
| Sep 14, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - | - |
| Sep 11, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | -1.90% | - |
| Sep 10, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | -1.25% | - |
| Sep 9, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | - |
| Sep 8, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | - |
| Sep 7, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | - |
| Sep 4, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | -0.62% | - |
| Sep 3, 2026 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 0.63% | - |
| Sep 2, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0.63% | - |
| Sep 1, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | -1.85% | - |
| Aug 31, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | - | - |
| Aug 28, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | - | - |
| Aug 27, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 1.89% | - |
| Aug 26, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | -1.24% | - |
| Aug 25, 2026 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 1.26% | 5 |
| Aug 24, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | - | - |
| Aug 21, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | -0.63% | - |
| Aug 20, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | -1.23% | - |
| Aug 19, 2026 | 161.00 | 162.00 | 161.00 | 162.00 | 162.00 | 1.25% | 6 |
| Aug 18, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | -0.62% | - |
| Aug 17, 2026 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | - | - |
| Aug 14, 2026 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | -1.55% | - |
| Aug 13, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 163.53 | -0.61% | - |
| Aug 12, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 164.53 | - | - |
| Aug 11, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 164.53 | -0.60% | - |
| Aug 10, 2026 | 166.00 | 166.00 | 166.00 | 166.00 | 165.53 | - | - |
| Aug 7, 2026 | 166.00 | 166.00 | 166.00 | 166.00 | 165.53 | 0.61% | - |
| Aug 6, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 164.53 | -1.20% | - |
| Aug 5, 2026 | 167.00 | 167.00 | 167.00 | 167.00 | 166.52 | 0.60% | - |
| Aug 4, 2026 | 166.00 | 166.00 | 166.00 | 166.00 | 165.53 | 0.61% | 50 |
| Aug 3, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 164.53 | 5.10% | - |
| Jul 31, 2026 | 151.00 | 157.00 | 151.00 | 157.00 | 156.55 | 2.61% | 50 |
| Jul 30, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 152.56 | -1.92% | - |
| Jul 29, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 155.55 | 2.63% | - |
| Jul 28, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 151.57 | -1.30% | - |
| Jul 27, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 153.56 | 1.99% | - |
| Jul 24, 2026 | 151.00 | 151.00 | 151.00 | 151.00 | 150.57 | 2.03% | - |
| Jul 23, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 147.58 | 0.68% | - |
| Jul 22, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 146.58 | -1.34% | - |
| Jul 21, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 148.57 | 0.68% | - |
| Jul 20, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 147.58 | - | - |
| Jul 17, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 147.58 | 1.37% | - |
| Jul 16, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 145.58 | 0.69% | - |
| Jul 15, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 144.59 | -1.36% | - |
| Jul 14, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 146.58 | 0.68% | - |
| Jul 13, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 145.58 | -1.35% | - |