MS Industrie AG (FRA:MSAG)
Germany · Delayed Price · Currency is EUR 1.280
-0.060 (-4.48%)
At close: Jan 30, 2026
MS Industrie AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1.35 | 1.35 | 1.28 | 1.28 | 1.28 | -4.48% | 1,000 |
| Jan 29, 2026 | 1.31 | 1.34 | 1.31 | 1.34 | 1.34 | - | - |
| Jan 28, 2026 | 1.31 | 1.34 | 1.31 | 1.34 | 1.34 | - | - |
| Jan 27, 2026 | 1.23 | 1.34 | 1.23 | 1.34 | 1.34 | 8.06% | - |
| Jan 26, 2026 | 1.21 | 1.29 | 1.21 | 1.24 | 1.24 | -3.88% | - |
| Jan 23, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | - | - |
| Jan 22, 2026 | 1.27 | 1.29 | 1.27 | 1.29 | 1.29 | - | - |
| Jan 21, 2026 | 1.27 | 1.29 | 1.27 | 1.29 | 1.29 | -1.53% | - |
| Jan 20, 2026 | 1.31 | 1.32 | 1.31 | 1.31 | 1.31 | -0.76% | - |
| Jan 19, 2026 | 1.31 | 1.32 | 1.31 | 1.32 | 1.32 | - | - |
| Jan 16, 2026 | 1.28 | 1.32 | 1.28 | 1.32 | 1.32 | - | - |
| Jan 15, 2026 | 1.28 | 1.32 | 1.28 | 1.32 | 1.32 | - | - |
| Jan 14, 2026 | 1.28 | 1.32 | 1.28 | 1.32 | 1.32 | 5.60% | - |
| Jan 13, 2026 | 1.23 | 1.25 | 1.23 | 1.25 | 1.25 | - | - |
| Jan 12, 2026 | 1.23 | 1.25 | 1.23 | 1.25 | 1.25 | 2.46% | - |
| Jan 9, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -2.40% | 261 |
| Jan 8, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 5.04% | - |
| Jan 7, 2026 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | -7.03% | - |
| Jan 6, 2026 | 1.21 | 1.28 | 1.20 | 1.28 | 1.28 | 6.67% | 2,000 |
| Jan 5, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | - | - |
| Jan 2, 2026 | 1.21 | 1.21 | 1.16 | 1.20 | 1.20 | 2.56% | - |
| Dec 30, 2025 | 1.21 | 1.21 | 1.17 | 1.17 | 1.17 | -0.85% | - |
| Dec 29, 2025 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -1.67% | - |
| Dec 23, 2025 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | -1.64% | - |
| Dec 22, 2025 | 1.21 | 1.25 | 1.20 | 1.22 | 1.22 | 1.67% | 2,500 |
| Dec 19, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Dec 18, 2025 | 1.17 | 1.20 | 1.17 | 1.20 | 1.20 | 0.84% | - |
| Dec 17, 2025 | 1.23 | 1.26 | 1.19 | 1.19 | 1.19 | -0.83% | 2,000 |
| Dec 16, 2025 | 1.20 | 1.20 | 1.13 | 1.20 | 1.20 | -2.44% | - |
| Dec 15, 2025 | 1.21 | 1.23 | 1.21 | 1.23 | 1.23 | - | - |
| Dec 12, 2025 | 1.26 | 1.27 | 1.23 | 1.23 | 1.23 | -3.15% | - |
| Dec 11, 2025 | 1.26 | 1.28 | 1.26 | 1.27 | 1.27 | -3.05% | - |
| Dec 10, 2025 | 1.28 | 1.31 | 1.28 | 1.31 | 1.31 | 1.55% | - |
| Dec 9, 2025 | 1.25 | 1.29 | 1.25 | 1.29 | 1.29 | 0.78% | 1,500 |
| Dec 8, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.79% | - |
| Dec 5, 2025 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | - | - |
| Dec 4, 2025 | 1.24 | 1.27 | 1.24 | 1.27 | 1.27 | -3.05% | - |
| Dec 3, 2025 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | - | - |
| Dec 2, 2025 | 1.29 | 1.31 | 1.29 | 1.31 | 1.31 | - | 120 |
| Dec 1, 2025 | 1.35 | 1.35 | 1.28 | 1.31 | 1.31 | - | - |
| Nov 28, 2025 | 1.34 | 1.34 | 1.31 | 1.31 | 1.31 | - | - |
| Nov 27, 2025 | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | - | - |
| Nov 26, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Nov 25, 2025 | 1.29 | 1.31 | 1.29 | 1.31 | 1.31 | - | - |
| Nov 24, 2025 | 1.29 | 1.31 | 1.26 | 1.31 | 1.31 | - | 1,000 |
| Nov 14, 2025 | 1.30 | 1.36 | 1.30 | 1.31 | 1.31 | -3.68% | - |
| Nov 13, 2025 | 1.31 | 1.36 | 1.31 | 1.36 | 1.36 | - | - |
| Nov 12, 2025 | 1.30 | 1.36 | 1.30 | 1.36 | 1.36 | - | - |
| Nov 11, 2025 | 1.31 | 1.36 | 1.31 | 1.36 | 1.36 | - | - |
| Nov 10, 2025 | 1.27 | 1.36 | 1.27 | 1.36 | 1.36 | 1.49% | - |