MS Industrie AG (FRA:MSAG)
Germany · Delayed Price · Currency is EUR 1.270
-0.030 (-2.31%)
At close: Apr 24, 2026
FRA:MSAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | - | -3.08% | - |
| Apr 23, 2026 | 1.34 | 1.34 | 1.30 | 1.30 | 1.30 | -2.99% | - |
| Apr 22, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Apr 21, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Apr 20, 2026 | 1.34 | 1.35 | 1.34 | 1.34 | 1.34 | 0.75% | - |
| Apr 17, 2026 | 1.34 | 1.34 | 1.33 | 1.33 | 1.33 | - | - |
| Apr 16, 2026 | 1.34 | 1.34 | 1.28 | 1.33 | 1.33 | 3.91% | - |
| Apr 15, 2026 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | - | - |
| Apr 14, 2026 | 1.35 | 1.35 | 1.28 | 1.28 | 1.28 | 1.59% | 1,500 |
| Apr 13, 2026 | 1.22 | 1.26 | 1.22 | 1.26 | 1.26 | 0.80% | - |
| Apr 10, 2026 | 1.22 | 1.25 | 1.22 | 1.25 | 1.25 | -0.79% | - |
| Apr 9, 2026 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | 0.80% | - |
| Apr 8, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Apr 7, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | -0.79% | - |
| Apr 2, 2026 | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | -0.79% | - |
| Apr 1, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 3.25% | - |
| Mar 31, 2026 | 1.21 | 1.23 | 1.21 | 1.23 | 1.23 | 0.82% | - |
| Mar 30, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.81% | - |
| Mar 27, 2026 | 1.21 | 1.23 | 1.21 | 1.23 | 1.23 | - | - |
| Mar 26, 2026 | 1.25 | 1.25 | 1.21 | 1.23 | 1.23 | 1.65% | - |
| Mar 25, 2026 | 1.21 | 1.21 | 1.20 | 1.21 | 1.21 | 0.83% | - |
| Mar 24, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | - | - |
| Mar 23, 2026 | 1.21 | 1.24 | 1.20 | 1.20 | 1.20 | -3.23% | - |
| Mar 20, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | -0.80% | - |
| Mar 19, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -0.79% | - |
| Mar 18, 2026 | 1.24 | 1.26 | 1.24 | 1.26 | 1.26 | 1.61% | - |
| Mar 17, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.80% | - |
| Mar 16, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | - | - |
| Mar 13, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | - | - |
| Mar 12, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | - | - |
| Mar 11, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | - | - |
| Mar 10, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | - | - |
| Mar 9, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | -3.10% | - |
| Mar 6, 2026 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | - | - |
| Mar 5, 2026 | 1.24 | 1.29 | 1.24 | 1.29 | 1.29 | - | - |
| Mar 4, 2026 | 1.24 | 1.29 | 1.24 | 1.29 | 1.29 | - | - |
| Mar 3, 2026 | 1.24 | 1.29 | 1.24 | 1.29 | 1.29 | - | - |
| Mar 2, 2026 | 1.24 | 1.29 | 1.24 | 1.29 | 1.29 | - | - |
| Feb 27, 2026 | 1.27 | 1.29 | 1.27 | 1.29 | 1.29 | - | - |
| Feb 26, 2026 | 1.27 | 1.29 | 1.27 | 1.29 | 1.29 | - | - |
| Feb 25, 2026 | 1.27 | 1.29 | 1.27 | 1.29 | 1.29 | 3.20% | - |
| Feb 24, 2026 | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | - | - |
| Feb 23, 2026 | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | - | - |
| Feb 20, 2026 | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | - | - |
| Feb 19, 2026 | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | - | - |
| Feb 18, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | - | - |
| Feb 17, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | - | - |
| Feb 16, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | -3.85% | - |
| Feb 13, 2026 | 1.24 | 1.30 | 1.24 | 1.30 | 1.30 | 4.00% | 220 |
| Feb 12, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | - | - |