MS Industrie AG (FRA:MSAG)
Germany · Delayed Price · Currency is EUR 1.310
0.00 (0.00%)
At close: Dec 1, 2025
MS Industrie AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 7, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.75% | - |
| Nov 6, 2025 | 1.34 | 1.38 | 1.33 | 1.33 | 1.33 | -3.62% | 7,459 |
| Nov 5, 2025 | 1.36 | 1.38 | 1.35 | 1.38 | 1.38 | 2.22% | - |
| Nov 4, 2025 | 1.35 | 1.37 | 1.35 | 1.35 | 1.35 | -0.74% | - |
| Nov 3, 2025 | 1.43 | 1.43 | 1.36 | 1.36 | 1.36 | -4.23% | - |
| Oct 31, 2025 | 1.39 | 1.42 | 1.39 | 1.42 | 1.42 | - | - |
| Oct 30, 2025 | 1.37 | 1.42 | 1.37 | 1.42 | 1.42 | 1.43% | - |
| Oct 29, 2025 | 1.39 | 1.40 | 1.37 | 1.40 | 1.40 | 1.45% | - |
| Oct 28, 2025 | 1.39 | 1.39 | 1.36 | 1.38 | 1.38 | 0.73% | - |
| Oct 27, 2025 | 1.37 | 1.41 | 1.37 | 1.37 | 1.37 | -2.84% | - |
| Oct 24, 2025 | 1.37 | 1.41 | 1.37 | 1.41 | 1.41 | 0.71% | - |
| Oct 23, 2025 | 1.37 | 1.40 | 1.37 | 1.40 | 1.40 | - | 2,000 |
| 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 | - | - |
| 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 | - | - |
| 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 18, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -4.03% | - |
| 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 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 |