MISUMI Group Inc. (FRA:MS30)
Germany · Delayed Price · Currency is EUR 10.50
+0.10 (0.96%)
At close: Oct 23, 2026
FRA:MS30 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.96% | - |
| Oct 22, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.95% | - |
| Oct 21, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Oct 20, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.94% | - |
| Oct 19, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -1.85% | - |
| Oct 16, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.93% | - |
| Oct 15, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -2.73% | - |
| Oct 14, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Oct 13, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Oct 12, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Oct 9, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Oct 8, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Oct 7, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 10.00% | - |
| Oct 6, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Oct 5, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -1.96% | - |
| Oct 2, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Oct 1, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -1.92% | - |
| Sep 30, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.97% | - |
| Sep 29, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | - |
| Sep 28, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | - |
| Sep 25, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 3.00% | - |
| Sep 24, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 7.53% | - |
| Sep 23, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | - |
| Sep 22, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | - |
| Sep 21, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -0.53% | - |
| Sep 18, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 0.54% | - |
| Sep 17, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 1.09% | - |
| Sep 16, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 1.66% | - |
| Sep 15, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -0.55% | - |
| Sep 14, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 1.11% | - |
| Sep 11, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -5.26% | - |
| Sep 10, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Sep 9, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Sep 8, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Sep 7, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 2.15% | - |
| Sep 4, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -1.06% | - |
| Sep 3, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 1.08% | - |
| Sep 2, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -4.12% | - |
| Sep 1, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | - |
| Aug 31, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | - |
| Aug 28, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 12.79% | - |
| Aug 27, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 0.58% | - |
| Aug 26, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -10.00% | - |
| Aug 25, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 0.53% | - |
| Aug 24, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - | - |
| Aug 21, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - | - |
| Aug 20, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -3.57% | - |
| Aug 19, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | - |
| Aug 18, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 1.03% | - |
| Aug 17, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | - |