MISUMI Group Inc. (FRA:MS30)
Germany · Delayed Price · Currency is EUR 10.00
-0.10 (-0.99%)
At close: Jun 26, 2026
FRA:MS30 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.99% | - |
| Jun 25, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.00% | - |
| Jun 24, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1.52% | - |
| Jun 23, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -0.51% | - |
| Jun 22, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | - |
| Jun 19, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -0.50% | - |
| Jun 18, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 1.02% | - |
| Jun 17, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0.51% | - |
| Jun 16, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 2.08% | - |
| Jun 15, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 0.52% | - |
| Jun 12, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 1.06% | - |
| Jun 11, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 0.53% | - |
| Jun 10, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -0.53% | - |
| Jun 9, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -0.53% | - |
| Jun 8, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 1.06% | - |
| Jun 5, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 6.21% | - |
| Jun 4, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - | - |
| Jun 3, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - | - |
| Jun 2, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - | - |
| Jun 1, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - | - |
| May 29, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - | - |
| May 28, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -4.32% | - |
| May 27, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 4.52% | - |
| May 26, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 12.03% | - |
| May 25, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 0.64% | - |
| May 22, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -4.85% | - |
| May 21, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| May 20, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 0.61% | - |
| May 19, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | - |
| May 18, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -4.65% | - |
| May 15, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -0.58% | - |
| May 14, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -5.46% | - |
| May 13, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 0.55% | - |
| May 12, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 0.55% | - |
| May 11, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -0.55% | - |
| May 8, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 0.55% | - |
| May 7, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -1.63% | - |
| May 6, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -0.54% | - |
| May 5, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0.54% | - |
| May 4, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 5.75% | - |
| Apr 30, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | - |
| Apr 29, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 0.58% | - |
| Apr 28, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 6.79% | - |
| Apr 27, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 10.20% | - |
| Apr 24, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -5.16% | - |
| Apr 23, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -0.64% | - |
| Apr 22, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -1.27% | - |
| Apr 21, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 0.64% | - |
| Apr 20, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 0.64% | - |
| Apr 17, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 4.70% | - |