MS Industrie AG (FRA:MSAG)
Germany · Delayed Price · Currency is EUR 1.320
-0.010 (-0.75%)
Last updated: Jun 4, 2026, 3:25 PM CET
FRA:MSAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1.29 | 1.33 | 1.29 | 1.33 | 1.33 | - | - |
| Jun 2, 2026 | 1.26 | 1.33 | 1.26 | 1.33 | 1.33 | - | - |
| Jun 1, 2026 | 1.36 | 1.36 | 1.33 | 1.33 | 1.33 | - | - |
| May 29, 2026 | 1.30 | 1.33 | 1.30 | 1.33 | 1.33 | 1.53% | - |
| May 28, 2026 | 1.28 | 1.31 | 1.28 | 1.31 | 1.31 | 2.34% | - |
| May 27, 2026 | 1.21 | 1.28 | 1.21 | 1.28 | 1.28 | 2.40% | - |
| May 26, 2026 | 1.21 | 1.25 | 1.21 | 1.25 | 1.25 | 3.31% | - |
| May 25, 2026 | 1.18 | 1.21 | 1.18 | 1.21 | 1.21 | - | - |
| May 22, 2026 | 1.16 | 1.21 | 1.16 | 1.21 | 1.21 | -1.63% | - |
| May 21, 2026 | 1.23 | 1.24 | 1.23 | 1.23 | 1.23 | -0.81% | 2,000 |
| May 20, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | - | - |
| May 19, 2026 | 1.21 | 1.24 | 1.21 | 1.24 | 1.24 | - | - |
| May 18, 2026 | 1.20 | 1.24 | 1.20 | 1.24 | 1.24 | - | - |
| May 15, 2026 | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | - | - |
| May 14, 2026 | 1.21 | 1.24 | 1.21 | 1.24 | 1.24 | - | - |
| May 13, 2026 | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | - | - |
| May 12, 2026 | 1.20 | 1.24 | 1.20 | 1.24 | 1.24 | -2.36% | - |
| May 11, 2026 | 1.20 | 1.27 | 1.20 | 1.27 | 1.27 | 2.42% | - |
| May 8, 2026 | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | - | - |
| May 7, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | 0.81% | - |
| May 6, 2026 | 1.21 | 1.23 | 1.21 | 1.23 | 1.23 | - | - |
| May 5, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.81% | - |
| May 4, 2026 | 1.29 | 1.29 | 1.24 | 1.24 | 1.24 | 5.08% | 50 |
| Apr 30, 2026 | 1.17 | 1.21 | 1.17 | 1.18 | 1.18 | -2.48% | - |
| Apr 29, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -0.82% | - |
| Apr 28, 2026 | 1.17 | 1.22 | 1.17 | 1.22 | 1.22 | -5.43% | - |
| Apr 27, 2026 | 1.24 | 1.29 | 1.24 | 1.29 | 1.29 | 1.57% | - |
| Apr 24, 2026 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | -2.31% | - |
| 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% | - |