MISUMI Group Inc. (FRA:MS3)
Germany · Delayed Price · Currency is EUR 19.70
-0.20 (-1.01%)
At close: Sep 18, 2026
FRA:MS3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 19.90 | 19.90 | 19.70 | 19.70 | 19.70 | -1.01% | - |
| Sep 17, 2026 | 19.80 | 19.90 | 19.80 | 19.90 | 19.90 | -1.49% | - |
| Sep 16, 2026 | 20.00 | 20.20 | 20.00 | 20.20 | 20.20 | 3.06% | - |
| Sep 15, 2026 | 19.50 | 19.60 | 19.50 | 19.60 | 19.60 | 1.55% | - |
| Sep 14, 2026 | 19.40 | 19.40 | 19.30 | 19.30 | 19.30 | 0.52% | - |
| Sep 11, 2026 | 19.00 | 19.20 | 19.00 | 19.20 | 19.20 | - | - |
| Sep 10, 2026 | 19.50 | 19.50 | 19.20 | 19.20 | 19.20 | -2.04% | - |
| Sep 9, 2026 | 19.70 | 19.70 | 19.60 | 19.60 | 19.60 | - | - |
| Sep 8, 2026 | 19.70 | 19.70 | 19.60 | 19.60 | 19.60 | -3.92% | - |
| Sep 7, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 2.51% | - |
| Sep 4, 2026 | 19.90 | 20.00 | 19.90 | 19.90 | 19.90 | -1.49% | - |
| Sep 3, 2026 | 20.00 | 20.20 | 20.00 | 20.20 | 20.20 | 3.59% | - |
| Sep 2, 2026 | 19.50 | 19.50 | 19.40 | 19.50 | 19.50 | -1.52% | - |
| Sep 1, 2026 | 20.20 | 20.20 | 19.80 | 19.80 | 19.80 | -1.00% | - |
| Aug 31, 2026 | 20.20 | 20.20 | 20.00 | 20.00 | 20.00 | -0.99% | - |
| Aug 28, 2026 | 20.00 | 20.20 | 20.00 | 20.20 | 20.20 | 3.59% | - |
| Aug 27, 2026 | 19.60 | 19.60 | 19.50 | 19.50 | 19.50 | 0.52% | - |
| Aug 26, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -1.02% | - |
| Aug 25, 2026 | 19.50 | 19.60 | 19.50 | 19.60 | 19.60 | 1.03% | - |
| Aug 24, 2026 | 19.40 | 19.40 | 19.30 | 19.40 | 19.40 | 1.04% | - |
| Aug 21, 2026 | 19.20 | 19.40 | 19.20 | 19.20 | 19.20 | -1.54% | - |
| Aug 20, 2026 | 19.80 | 19.80 | 19.50 | 19.50 | 19.50 | -3.47% | - |
| Aug 19, 2026 | 19.70 | 20.20 | 19.70 | 20.20 | 20.20 | -2.88% | - |
| Aug 18, 2026 | 21.00 | 21.00 | 20.80 | 20.80 | 20.80 | -1.89% | - |
| Aug 17, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 1.92% | - |
| Aug 14, 2026 | 20.60 | 20.80 | 20.60 | 20.80 | 20.80 | 2.97% | - |
| Aug 13, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Aug 12, 2026 | 20.20 | 20.20 | 19.90 | 20.20 | 20.20 | 2.02% | 25 |
| Aug 11, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -0.50% | - |
| Aug 10, 2026 | 20.00 | 20.00 | 19.90 | 19.90 | 19.90 | -3.40% | - |
| Aug 7, 2026 | 20.40 | 20.60 | 20.40 | 20.60 | 20.60 | 0.98% | - |
| Aug 6, 2026 | 20.60 | 20.60 | 20.40 | 20.40 | 20.40 | -2.86% | - |
| Aug 5, 2026 | 20.60 | 21.00 | 20.60 | 21.00 | 21.00 | -5.41% | - |
| Aug 4, 2026 | 22.00 | 22.20 | 22.00 | 22.20 | 22.20 | 4.72% | - |
| Aug 3, 2026 | 21.60 | 21.60 | 21.20 | 21.20 | 21.20 | 1.92% | - |
| Jul 31, 2026 | 20.60 | 20.80 | 20.60 | 20.80 | 20.80 | 10.05% | - |
| Jul 30, 2026 | 18.60 | 18.90 | 18.50 | 18.90 | 18.90 | 0.53% | - |
| Jul 29, 2026 | 19.10 | 19.10 | 18.80 | 18.80 | 18.80 | 1.62% | - |
| Jul 28, 2026 | 18.60 | 19.00 | 18.50 | 18.50 | 18.50 | -6.09% | 500 |
| Jul 27, 2026 | 19.70 | 19.70 | 19.60 | 19.70 | 19.70 | 2.07% | - |
| Jul 24, 2026 | 19.20 | 19.30 | 19.20 | 19.30 | 19.30 | -2.03% | - |
| Jul 23, 2026 | 19.90 | 19.90 | 19.70 | 19.70 | 19.70 | -1.01% | - |
| Jul 22, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -1.49% | - |
| Jul 21, 2026 | 20.00 | 20.20 | 20.00 | 20.20 | 20.20 | 4.12% | - |
| Jul 17, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -3.00% | - |
| Jul 16, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -2.91% | - |
| Jul 15, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 1.98% | - |
| Jul 14, 2026 | 20.40 | 20.40 | 20.20 | 20.20 | 20.20 | -2.88% | - |
| Jul 13, 2026 | 21.00 | 21.00 | 20.80 | 20.80 | 20.80 | -0.95% | - |
| Jul 10, 2026 | 21.60 | 21.60 | 21.00 | 21.00 | 21.00 | 1.94% | - |