MISUMI Group Inc. (FRA:MS3)
Germany · Delayed Price · Currency is EUR 20.00
+0.80 (4.17%)
Last updated: Jun 3, 2026, 3:25 PM CET
FRA:MS3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -2.54% | - |
| Jun 1, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -1.50% | - |
| May 29, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 2.04% | - |
| May 28, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 2.08% | - |
| May 27, 2026 | 19.10 | 19.20 | 19.10 | 19.20 | 19.20 | -0.52% | - |
| May 26, 2026 | 19.20 | 19.30 | 19.20 | 19.30 | 19.30 | 4.89% | - |
| May 25, 2026 | 18.90 | 18.90 | 18.40 | 18.40 | 18.40 | 1.10% | - |
| May 22, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 5.20% | - |
| May 21, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 1.76% | - |
| May 20, 2026 | 16.90 | 17.00 | 16.90 | 17.00 | 17.00 | 1.80% | - |
| May 19, 2026 | 16.90 | 16.90 | 16.70 | 16.70 | 16.70 | -0.60% | - |
| May 18, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -4.00% | - |
| May 15, 2026 | 17.60 | 17.60 | 17.50 | 17.50 | 17.50 | -3.85% | - |
| May 14, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 3.41% | - |
| May 13, 2026 | 17.70 | 17.70 | 17.60 | 17.60 | 17.60 | -2.76% | - |
| May 12, 2026 | 18.10 | 18.20 | 18.10 | 18.10 | 18.10 | -1.63% | - |
| May 11, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -2.65% | - |
| May 8, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 1.61% | - |
| May 7, 2026 | 19.00 | 19.00 | 18.60 | 18.60 | 18.60 | 17.72% | 10 |
| Apr 24, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -1.86% | - |
| Apr 23, 2026 | 16.00 | 16.10 | 16.00 | 16.10 | 16.10 | -1.83% | - |
| Apr 22, 2026 | 16.50 | 16.50 | 16.40 | 16.40 | 16.40 | -0.61% | - |
| Apr 21, 2026 | 16.60 | 16.60 | 16.50 | 16.50 | 16.50 | -1.79% | - |
| Apr 20, 2026 | 16.80 | 16.80 | 16.70 | 16.80 | 16.80 | 5.00% | - |
| Apr 17, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -1.23% | - |
| Apr 16, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 0.62% | - |
| Apr 15, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 1.90% | - |
| Apr 14, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -0.63% | - |
| Apr 13, 2026 | 15.90 | 16.00 | 15.90 | 15.90 | 15.90 | -1.85% | - |
| Apr 10, 2026 | 16.10 | 16.20 | 16.10 | 16.20 | 16.20 | 0.62% | - |
| Apr 9, 2026 | 16.10 | 16.10 | 16.00 | 16.10 | 16.10 | 0.63% | - |
| Apr 8, 2026 | 15.80 | 16.00 | 15.80 | 16.00 | 16.00 | 5.96% | - |
| Apr 7, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 3.42% | - |
| Apr 2, 2026 | 14.60 | 14.70 | 14.60 | 14.60 | 14.60 | -2.67% | - |
| Apr 1, 2026 | 15.10 | 15.10 | 15.00 | 15.00 | 15.00 | 4.17% | - |
| Mar 31, 2026 | 14.30 | 14.40 | 14.30 | 14.40 | 14.40 | 1.41% | - |
| Mar 30, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -2.14% | - |
| Mar 27, 2026 | 15.00 | 15.00 | 14.70 | 14.70 | 14.51 | -3.29% | - |
| Mar 26, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.00 | -0.65% | - |
| Mar 25, 2026 | 15.40 | 15.40 | 15.30 | 15.30 | 15.10 | 2.00% | - |
| Mar 24, 2026 | 15.10 | 15.10 | 15.00 | 15.00 | 14.81 | 0.67% | - |
| Mar 23, 2026 | 14.40 | 14.90 | 14.40 | 14.90 | 14.71 | -1.32% | - |
| Mar 20, 2026 | 15.20 | 15.20 | 15.10 | 15.10 | 14.91 | - | - |
| Mar 19, 2026 | 15.30 | 15.30 | 15.10 | 15.10 | 14.91 | -5.03% | - |
| Mar 18, 2026 | 16.00 | 16.00 | 15.90 | 15.90 | 15.69 | - | - |
| Mar 17, 2026 | 15.70 | 15.90 | 15.70 | 15.90 | 15.69 | 1.92% | - |
| Mar 16, 2026 | 15.40 | 15.60 | 15.40 | 15.60 | 15.40 | -1.27% | - |
| Mar 13, 2026 | 15.60 | 15.80 | 15.60 | 15.80 | 15.60 | -0.63% | - |
| Mar 12, 2026 | 16.10 | 16.10 | 15.90 | 15.90 | 15.69 | -1.85% | - |
| Mar 11, 2026 | 16.20 | 16.20 | 16.10 | 16.20 | 15.99 | 3.85% | - |