MISUMI Group Inc. (FRA:MS3)
Germany · Delayed Price · Currency is EUR 14.70
-0.50 (-3.29%)
At close: Mar 27, 2026
FRA:MS3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 15.00 | 15.00 | 14.70 | 14.70 | 14.70 | -3.29% | - |
| Mar 26, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -0.65% | - |
| Mar 25, 2026 | 15.40 | 15.40 | 15.30 | 15.30 | 15.30 | 2.00% | - |
| Mar 24, 2026 | 15.10 | 15.10 | 15.00 | 15.00 | 15.00 | 0.67% | - |
| Mar 23, 2026 | 14.40 | 14.90 | 14.40 | 14.90 | 14.90 | -1.32% | - |
| Mar 20, 2026 | 15.20 | 15.20 | 15.10 | 15.10 | 15.10 | - | - |
| Mar 19, 2026 | 15.30 | 15.30 | 15.10 | 15.10 | 15.10 | -5.03% | - |
| Mar 18, 2026 | 16.00 | 16.00 | 15.90 | 15.90 | 15.90 | - | - |
| Mar 17, 2026 | 15.70 | 15.90 | 15.70 | 15.90 | 15.90 | 1.92% | - |
| Mar 16, 2026 | 15.40 | 15.60 | 15.40 | 15.60 | 15.60 | -1.27% | - |
| Mar 13, 2026 | 15.60 | 15.80 | 15.60 | 15.80 | 15.80 | -0.63% | - |
| Mar 12, 2026 | 16.10 | 16.10 | 15.90 | 15.90 | 15.90 | -1.85% | - |
| Mar 11, 2026 | 16.20 | 16.20 | 16.10 | 16.20 | 16.20 | 3.85% | - |
| Mar 10, 2026 | 15.70 | 15.80 | 15.60 | 15.60 | 15.60 | 1.96% | - |
| Mar 9, 2026 | 15.10 | 15.30 | 15.10 | 15.30 | 15.30 | -3.16% | - |
| Mar 6, 2026 | 16.20 | 16.30 | 15.80 | 15.80 | 15.80 | -3.07% | - |
| Mar 5, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 0.62% | - |
| Mar 4, 2026 | 16.00 | 16.20 | 16.00 | 16.20 | 16.20 | 3.18% | - |
| Mar 3, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -5.42% | - |
| Mar 2, 2026 | 16.70 | 16.80 | 16.60 | 16.60 | 16.60 | -2.35% | 15 |
| Feb 27, 2026 | 17.10 | 17.10 | 17.00 | 17.00 | 17.00 | 3.03% | - |
| Feb 26, 2026 | 16.40 | 16.50 | 16.40 | 16.50 | 16.50 | -5.17% | - |
| Feb 25, 2026 | 17.30 | 17.40 | 17.30 | 17.40 | 17.40 | 3.57% | - |
| Feb 24, 2026 | 16.80 | 16.80 | 16.70 | 16.80 | 16.80 | - | - |
| Feb 23, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 1.82% | - |
| Feb 20, 2026 | 16.60 | 16.60 | 16.50 | 16.50 | 16.50 | -0.60% | - |
| Feb 19, 2026 | 16.70 | 16.70 | 16.60 | 16.60 | 16.60 | -1.19% | - |
| Feb 18, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -0.59% | - |
| Feb 17, 2026 | 17.00 | 17.00 | 16.90 | 16.90 | 16.90 | -1.74% | - |
| Feb 16, 2026 | 17.30 | 17.30 | 17.20 | 17.20 | 17.20 | 2.99% | - |
| Feb 13, 2026 | 16.60 | 16.70 | 16.60 | 16.70 | 16.70 | -2.91% | - |
| Feb 12, 2026 | 17.30 | 17.30 | 17.20 | 17.20 | 17.20 | - | - |
| Feb 11, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 1.78% | - |
| Feb 10, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 1.81% | - |
| Feb 9, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 1.22% | - |
| Feb 6, 2026 | 16.40 | 16.50 | 16.40 | 16.40 | 16.40 | 1.86% | 200 |
| Feb 5, 2026 | 16.20 | 16.20 | 16.10 | 16.10 | 16.10 | -3.01% | - |
| Feb 4, 2026 | 16.60 | 16.60 | 16.50 | 16.60 | 16.60 | 9.21% | - |
| Feb 3, 2026 | 15.40 | 15.40 | 15.20 | 15.20 | 15.20 | 5.56% | - |
| Feb 2, 2026 | 14.40 | 14.50 | 14.40 | 14.40 | 14.40 | 4.35% | - |
| Jan 30, 2026 | 13.90 | 13.90 | 13.80 | 13.80 | 13.80 | 2.99% | - |
| Jan 29, 2026 | 13.40 | 13.40 | 13.30 | 13.40 | 13.40 | -0.74% | - |
| Jan 28, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -2.17% | - |
| Jan 27, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 0.73% | - |
| Jan 26, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -0.72% | - |
| Jan 23, 2026 | 13.90 | 13.90 | 13.80 | 13.80 | 13.80 | -0.72% | - |
| Jan 22, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0.72% | - |
| Jan 21, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | - |
| Jan 20, 2026 | 14.00 | 14.00 | 13.80 | 13.80 | 13.80 | -1.43% | 100 |
| Jan 19, 2026 | 14.10 | 14.10 | 14.00 | 14.00 | 14.00 | -1.41% | - |