MS Industrie AG (FRA:MSAG)
Germany · Delayed Price · Currency is EUR 1.400
+0.010 (0.72%)
At close: Oct 22, 2025
MS Industrie AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 1.40 | 1.45 | 1.39 | 1.40 | 1.40 | 0.72% | 1,000 |
| Oct 21, 2025 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | 2.21% | - |
| Oct 20, 2025 | 1.42 | 1.43 | 1.36 | 1.36 | 1.36 | -6.21% | 500 |
| Oct 17, 2025 | 1.44 | 1.45 | 1.44 | 1.45 | 1.45 | - | - |
| Oct 16, 2025 | 1.43 | 1.45 | 1.43 | 1.45 | 1.45 | - | - |
| Oct 15, 2025 | 1.41 | 1.45 | 1.41 | 1.45 | 1.45 | 1.40% | - |
| Oct 14, 2025 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | - | - |
| Oct 13, 2025 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | -0.69% | - |
| Oct 10, 2025 | 1.42 | 1.44 | 1.42 | 1.44 | 1.44 | 0.70% | - |
| Oct 9, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Oct 8, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Oct 7, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | 5,000 |
| Oct 6, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Oct 3, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Oct 2, 2025 | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | - | - |
| Oct 1, 2025 | 1.44 | 1.44 | 1.42 | 1.43 | 1.43 | 0.70% | 5,000 |
| Sep 30, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -4.70% | - |
| Sep 29, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 5.67% | 21 |
| Sep 26, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | 1,280 |
| Sep 25, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | - |
| Sep 24, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -0.70% | - |
| Sep 23, 2025 | 1.43 | 1.43 | 1.42 | 1.42 | 1.42 | -0.70% | - |
| Sep 22, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Sep 19, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Sep 18, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -4.03% | - |
| Sep 17, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Sep 16, 2025 | 1.41 | 1.49 | 1.41 | 1.49 | 1.49 | 5.67% | 1,280 |
| Sep 15, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -0.70% | - |
| Sep 12, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Sep 11, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Sep 10, 2025 | 1.46 | 1.46 | 1.40 | 1.42 | 1.42 | -2.07% | - |
| Sep 9, 2025 | 1.48 | 1.48 | 1.40 | 1.45 | 1.45 | - | - |
| Sep 8, 2025 | 1.40 | 1.45 | 1.40 | 1.45 | 1.45 | 2.84% | 5,000 |
| Sep 5, 2025 | 1.44 | 1.45 | 1.41 | 1.41 | 1.41 | - | - |
| Sep 4, 2025 | 1.41 | 1.41 | 1.40 | 1.41 | 1.41 | - | - |
| Sep 3, 2025 | 1.41 | 1.42 | 1.41 | 1.41 | 1.41 | -0.70% | - |
| Sep 2, 2025 | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | - | - |
| Sep 1, 2025 | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | - | - |
| Aug 29, 2025 | 1.41 | 1.45 | 1.41 | 1.42 | 1.42 | -3.40% | - |
| Aug 28, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Aug 27, 2025 | 1.46 | 1.47 | 1.46 | 1.47 | 1.47 | - | - |
| Aug 26, 2025 | 1.46 | 1.47 | 1.46 | 1.47 | 1.47 | - | - |
| Aug 25, 2025 | 1.46 | 1.47 | 1.46 | 1.47 | 1.47 | - | - |
| Aug 22, 2025 | 1.43 | 1.47 | 1.43 | 1.47 | 1.47 | - | - |
| Aug 21, 2025 | 1.46 | 1.47 | 1.46 | 1.47 | 1.47 | - | - |
| Aug 20, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Aug 19, 2025 | 1.44 | 1.52 | 1.44 | 1.47 | 1.47 | - | - |
| Aug 18, 2025 | 1.42 | 1.58 | 1.42 | 1.47 | 1.47 | -2.00% | 2,000 |
| Aug 15, 2025 | 1.50 | 1.50 | 1.47 | 1.50 | 1.50 | 4.90% | - |
| Aug 14, 2025 | 1.40 | 1.43 | 1.40 | 1.43 | 1.43 | 0.70% | - |