Making Science Group, S.A. (FRA:MS7)
Germany · Delayed Price · Currency is EUR 5.90
0.00 (0.00%)
Last updated: Oct 23, 2026, 8:04 AM CEST
FRA:MS7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 2,000 |
| Oct 22, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Oct 21, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Oct 20, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Oct 19, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Oct 16, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -0.84% | - |
| Oct 15, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Oct 14, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -0.83% | - |
| Oct 13, 2026 | 5.95 | 6.00 | 5.95 | 6.00 | 6.00 | 3.45% | - |
| Oct 12, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -2.52% | - |
| Oct 9, 2026 | 5.80 | 6.00 | 5.80 | 5.95 | 5.95 | 7.21% | 2,000 |
| Oct 8, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.91% | - |
| Oct 7, 2026 | 5.40 | 5.50 | 5.40 | 5.50 | 5.50 | 1.85% | - |
| Oct 6, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.92% | - |
| Oct 5, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -1.80% | - |
| Oct 2, 2026 | 5.45 | 5.55 | 5.45 | 5.55 | 5.55 | - | - |
| Oct 1, 2026 | 5.75 | 6.00 | 5.55 | 5.55 | 5.55 | -2.63% | 100 |
| Sep 30, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -5.00% | - |
| Sep 29, 2026 | 5.85 | 6.00 | 5.85 | 6.00 | 6.00 | 2.56% | 1,000 |
| Sep 28, 2026 | 5.95 | 6.05 | 5.85 | 5.85 | 5.85 | -1.68% | 1,000 |
| Sep 25, 2026 | 5.85 | 5.95 | 5.85 | 5.95 | 5.95 | -2.46% | - |
| Sep 24, 2026 | 5.90 | 6.10 | 5.90 | 6.10 | 6.10 | 1.67% | 2,000 |
| Sep 23, 2026 | 5.90 | 6.00 | 5.90 | 6.00 | 6.00 | 1.69% | - |
| Sep 22, 2026 | 5.95 | 5.95 | 5.90 | 5.90 | 5.90 | -0.84% | - |
| Sep 21, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Sep 18, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Sep 17, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -0.83% | - |
| Sep 16, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Sep 15, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -1.64% | - |
| Sep 14, 2026 | 6.05 | 6.10 | 6.05 | 6.10 | 6.10 | - | 100 |
| Sep 11, 2026 | 6.05 | 6.10 | 6.05 | 6.10 | 6.10 | 0.83% | 100 |
| Sep 10, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -0.82% | - |
| Sep 9, 2026 | 6.05 | 6.10 | 6.05 | 6.10 | 6.10 | 0.83% | - |
| Sep 8, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| Sep 7, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -1.63% | - |
| Sep 4, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Sep 3, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Sep 2, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Sep 1, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 2.50% | - |
| Aug 31, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Aug 28, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -1.64% | - |
| Aug 27, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -0.81% | - |
| Aug 26, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Aug 25, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -0.81% | - |
| Aug 24, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Aug 21, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 0.81% | - |
| Aug 20, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Aug 19, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -0.81% | - |
| Aug 18, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Aug 17, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 0.81% | - |