MISUMI Group Inc. (FRA:MS3)
Germany · Delayed Price · Currency is EUR 20.20
-0.60 (-2.88%)
Last updated: Oct 23, 2026, 3:25 PM CEST
FRA:MS3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -2.88% | 25 |
| Oct 22, 2026 | 20.60 | 20.80 | 20.60 | 20.80 | 20.80 | -3.70% | - |
| Oct 21, 2026 | 21.40 | 21.60 | 21.40 | 21.60 | 21.60 | 2.86% | - |
| Oct 20, 2026 | 21.00 | 21.00 | 20.80 | 21.00 | 21.00 | - | - |
| Oct 19, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -3.67% | - |
| Oct 16, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.93% | - |
| Oct 15, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -5.26% | - |
| Oct 14, 2026 | 22.60 | 22.80 | 22.60 | 22.80 | 22.80 | -0.87% | - |
| Oct 13, 2026 | 23.00 | 23.20 | 23.00 | 23.00 | 23.00 | 1.77% | - |
| Oct 12, 2026 | 22.40 | 22.60 | 22.40 | 22.60 | 22.60 | 0.89% | - |
| Oct 9, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.88% | - |
| Oct 8, 2026 | 22.40 | 22.60 | 22.40 | 22.60 | 22.60 | -0.88% | - |
| Oct 7, 2026 | 23.00 | 23.00 | 22.80 | 22.80 | 22.80 | -0.87% | - |
| Oct 6, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.88% | - |
| Oct 5, 2026 | 23.00 | 23.00 | 22.80 | 22.80 | 22.80 | 2.70% | - |
| Oct 2, 2026 | 22.00 | 22.20 | 22.00 | 22.20 | 22.20 | 0.91% | - |
| Oct 1, 2026 | 21.80 | 22.00 | 21.80 | 22.00 | 22.00 | 0.92% | - |
| Sep 30, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 1.87% | - |
| Sep 29, 2026 | 21.60 | 21.60 | 21.40 | 21.40 | 21.40 | -0.13% | - |
| Sep 28, 2026 | 21.20 | 21.60 | 21.20 | 21.60 | 21.43 | -0.92% | - |
| Sep 25, 2026 | 21.60 | 21.80 | 21.60 | 21.80 | 21.63 | 3.81% | - |
| Sep 24, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.83 | 5.00% | - |
| Sep 23, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.84 | - | - |
| Sep 22, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.84 | 0.50% | - |
| Sep 21, 2026 | 19.30 | 19.90 | 19.30 | 19.90 | 19.74 | 1.02% | - |
| Sep 18, 2026 | 19.90 | 19.90 | 19.70 | 19.70 | 19.54 | -1.01% | - |
| Sep 17, 2026 | 19.80 | 19.90 | 19.80 | 19.90 | 19.74 | -1.49% | - |
| Sep 16, 2026 | 20.00 | 20.20 | 20.00 | 20.20 | 20.04 | 3.06% | - |
| Sep 15, 2026 | 19.50 | 19.60 | 19.50 | 19.60 | 19.44 | 1.55% | - |
| Sep 14, 2026 | 19.40 | 19.40 | 19.30 | 19.30 | 19.15 | 0.52% | - |
| Sep 11, 2026 | 19.00 | 19.20 | 19.00 | 19.20 | 19.05 | - | - |
| Sep 10, 2026 | 19.50 | 19.50 | 19.20 | 19.20 | 19.05 | -2.04% | - |
| Sep 9, 2026 | 19.70 | 19.70 | 19.60 | 19.60 | 19.44 | - | - |
| Sep 8, 2026 | 19.70 | 19.70 | 19.60 | 19.60 | 19.44 | -3.92% | - |
| Sep 7, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.24 | 2.51% | - |
| Sep 4, 2026 | 19.90 | 20.00 | 19.90 | 19.90 | 19.74 | -1.49% | - |
| Sep 3, 2026 | 20.00 | 20.20 | 20.00 | 20.20 | 20.04 | 3.59% | - |
| Sep 2, 2026 | 19.50 | 19.50 | 19.40 | 19.50 | 19.34 | -1.52% | - |
| Sep 1, 2026 | 20.20 | 20.20 | 19.80 | 19.80 | 19.64 | -1.00% | - |
| Aug 31, 2026 | 20.20 | 20.20 | 20.00 | 20.00 | 19.84 | -0.99% | - |
| Aug 28, 2026 | 20.00 | 20.20 | 20.00 | 20.20 | 20.04 | 3.59% | - |
| Aug 27, 2026 | 19.60 | 19.60 | 19.50 | 19.50 | 19.34 | 0.52% | - |
| Aug 26, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.24 | -1.02% | - |
| Aug 25, 2026 | 19.50 | 19.60 | 19.50 | 19.60 | 19.44 | 1.03% | - |
| Aug 24, 2026 | 19.40 | 19.40 | 19.30 | 19.40 | 19.24 | 1.04% | - |
| Aug 21, 2026 | 19.20 | 19.40 | 19.20 | 19.20 | 19.05 | -1.54% | - |
| Aug 20, 2026 | 19.80 | 19.80 | 19.50 | 19.50 | 19.34 | -3.47% | - |
| Aug 19, 2026 | 19.70 | 20.20 | 19.70 | 20.20 | 20.04 | -2.88% | - |
| Aug 18, 2026 | 21.00 | 21.00 | 20.80 | 20.80 | 20.63 | -1.89% | - |
| Aug 17, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.03 | 1.92% | - |