MSA Safety Incorporated (FRA:M07)
Germany · Delayed Price · Currency is EUR 162.00
+3.00 (1.89%)
At close: Oct 23, 2026
FRA:M07 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 1.89% | - |
| Oct 22, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | -1.24% | - |
| Oct 21, 2026 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 2.55% | - |
| Oct 20, 2026 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | -1.26% | - |
| Oct 19, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | -0.63% | - |
| Oct 16, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0.63% | - |
| Oct 15, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | -0.63% | - |
| Oct 14, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | -0.62% | - |
| Oct 13, 2026 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 0.63% | - |
| Oct 12, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 1.91% | - |
| Oct 9, 2026 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | -0.63% | - |
| Oct 8, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | -1.86% | - |
| Oct 7, 2026 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | -0.62% | - |
| Oct 6, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 1.25% | - |
| Oct 5, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 1.27% | - |
| Oct 2, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | -0.63% | - |
| Oct 1, 2026 | 157.00 | 159.00 | 157.00 | 159.00 | 159.00 | 0.63% | 55 |
| Sep 30, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | - | - |
| Sep 29, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 0.64% | - |
| Sep 28, 2026 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | -0.63% | - |
| Sep 25, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | - | - |
| Sep 24, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 1.94% | - |
| Sep 23, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 1.31% | - |
| Sep 22, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | -1.92% | - |
| Sep 21, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 1.30% | - |
| 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 | - | - |