MISUMI Group Inc. (FRA:MS3)
Germany · Delayed Price · Currency is EUR 15.80
-0.30 (-1.86%)
Last updated: Apr 24, 2026, 9:55 AM CET
FRA:MS3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -3.40% | - |
| Mar 27, 2026 | 15.00 | 15.00 | 14.70 | 14.70 | 14.56 | -3.29% | - |
| Mar 26, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.05 | -0.65% | - |
| Mar 25, 2026 | 15.40 | 15.40 | 15.30 | 15.30 | 15.15 | 2.00% | - |
| Mar 24, 2026 | 15.10 | 15.10 | 15.00 | 15.00 | 14.86 | 0.67% | - |
| Mar 23, 2026 | 14.40 | 14.90 | 14.40 | 14.90 | 14.76 | -1.32% | - |
| Mar 20, 2026 | 15.20 | 15.20 | 15.10 | 15.10 | 14.95 | - | - |
| Mar 19, 2026 | 15.30 | 15.30 | 15.10 | 15.10 | 14.95 | -5.03% | - |
| Mar 18, 2026 | 16.00 | 16.00 | 15.90 | 15.90 | 15.75 | - | - |
| Mar 17, 2026 | 15.70 | 15.90 | 15.70 | 15.90 | 15.75 | 1.92% | - |
| Mar 16, 2026 | 15.40 | 15.60 | 15.40 | 15.60 | 15.45 | -1.27% | - |
| Mar 13, 2026 | 15.60 | 15.80 | 15.60 | 15.80 | 15.65 | -0.63% | - |
| Mar 12, 2026 | 16.10 | 16.10 | 15.90 | 15.90 | 15.75 | -1.85% | - |
| Mar 11, 2026 | 16.20 | 16.20 | 16.10 | 16.20 | 16.04 | 3.85% | - |
| Mar 10, 2026 | 15.70 | 15.80 | 15.60 | 15.60 | 15.45 | 1.96% | - |
| Mar 9, 2026 | 15.10 | 15.30 | 15.10 | 15.30 | 15.15 | -3.16% | - |
| Mar 6, 2026 | 16.20 | 16.30 | 15.80 | 15.80 | 15.65 | -3.07% | - |
| Mar 5, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.14 | 0.62% | - |
| Mar 4, 2026 | 16.00 | 16.20 | 16.00 | 16.20 | 16.04 | 3.18% | - |
| Mar 3, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.55 | -5.42% | - |
| Mar 2, 2026 | 16.70 | 16.80 | 16.60 | 16.60 | 16.44 | -2.35% | 15 |
| Feb 27, 2026 | 17.10 | 17.10 | 17.00 | 17.00 | 16.84 | 3.03% | - |
| Feb 26, 2026 | 16.40 | 16.50 | 16.40 | 16.50 | 16.34 | -5.17% | - |
| Feb 25, 2026 | 17.30 | 17.40 | 17.30 | 17.40 | 17.23 | 3.57% | - |
| Feb 24, 2026 | 16.80 | 16.80 | 16.70 | 16.80 | 16.64 | - | - |
| Feb 23, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.64 | 1.82% | - |
| Feb 20, 2026 | 16.60 | 16.60 | 16.50 | 16.50 | 16.34 | -0.60% | - |
| Feb 19, 2026 | 16.70 | 16.70 | 16.60 | 16.60 | 16.44 | -1.19% | - |
| Feb 18, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.64 | -0.59% | - |
| Feb 17, 2026 | 17.00 | 17.00 | 16.90 | 16.90 | 16.74 | -1.74% | - |
| Feb 16, 2026 | 17.30 | 17.30 | 17.20 | 17.20 | 17.03 | 2.99% | - |
| Feb 13, 2026 | 16.60 | 16.70 | 16.60 | 16.70 | 16.54 | -2.91% | - |
| Feb 12, 2026 | 17.30 | 17.30 | 17.20 | 17.20 | 17.03 | - | - |
| Feb 11, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.03 | 1.78% | - |