MISUMI Group Inc. (FRA:MS3)
Germany · Delayed Price · Currency is EUR 19.40
-0.60 (-3.00%)
Last updated: Jul 17, 2026, 3:25 PM CET
FRA:MS3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 9, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Jul 8, 2026 | 21.00 | 21.00 | 20.60 | 20.60 | 20.60 | -3.74% | - |
| Jul 7, 2026 | 21.60 | 21.60 | 21.40 | 21.40 | 21.40 | -1.83% | - |
| Jul 6, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -3.54% | - |
| Jul 3, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 3.67% | - |
| Jul 2, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 3.81% | - |
| Jul 1, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Jun 30, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.96% | - |
| Jun 29, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 1.96% | - |
| Jun 26, 2026 | 20.80 | 20.80 | 20.40 | 20.40 | 20.40 | - | - |
| Jun 25, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 3.03% | - |
| Jun 23, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -3.88% | - |
| Jun 22, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Jun 19, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -1.90% | - |
| Jun 18, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 2.94% | - |
| Jun 17, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -1.92% | - |
| Jun 16, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 8.90% | - |
| Jun 11, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -2.05% | - |
| Jun 10, 2026 | 19.60 | 19.60 | 19.50 | 19.50 | 19.50 | -0.51% | - |
| Jun 9, 2026 | 19.50 | 19.60 | 19.50 | 19.60 | 19.60 | -2.00% | - |
| Jun 8, 2026 | 19.80 | 20.00 | 19.70 | 20.00 | 20.00 | - | 10 |
| Jun 5, 2026 | 19.90 | 20.00 | 19.90 | 20.00 | 20.00 | - | - |
| Jun 4, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Jun 3, 2026 | 20.60 | 20.60 | 20.00 | 20.00 | 20.00 | 4.17% | - |
| 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% | - |