MS Industrie AG (FRA:MSAG)
Germany · Delayed Price · Currency is EUR 1.410
-0.050 (-3.42%)
Last updated: Oct 12, 2026, 3:25 PM CET
FRA:MSAG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 1.43 | 1.44 | 1.41 | 1.41 | 1.41 | -3.42% | 5,700 |
| Oct 9, 2026 | 1.41 | 1.46 | 1.41 | 1.46 | 1.46 | 4.29% | - |
| Oct 8, 2026 | 1.22 | 1.47 | 1.20 | 1.40 | 1.40 | 9.37% | 5,700 |
| Oct 7, 2026 | 1.22 | 1.28 | 1.22 | 1.28 | 1.28 | 3.23% | - |
| Oct 6, 2026 | 1.23 | 1.25 | 1.23 | 1.24 | 1.24 | 1.64% | 10 |
| Oct 5, 2026 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | 0.83% | - |
| Oct 2, 2026 | 1.21 | 1.21 | 1.19 | 1.21 | 1.21 | - | - |
| Oct 1, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 1.68% | - |
| Sep 30, 2026 | 1.21 | 1.21 | 1.19 | 1.19 | 1.19 | - | - |
| Sep 29, 2026 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | 2.59% | 1,653 |
| Sep 28, 2026 | 1.19 | 1.19 | 1.16 | 1.16 | 1.16 | -1.69% | - |
| Sep 25, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | - | - |
| Sep 24, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | - | - |
| Sep 23, 2026 | 1.21 | 1.21 | 1.18 | 1.18 | 1.18 | -3.28% | - |
| Sep 22, 2026 | 1.19 | 1.22 | 1.19 | 1.22 | 1.22 | 1.67% | - |
| Sep 21, 2026 | 1.19 | 1.20 | 1.18 | 1.20 | 1.20 | - | - |
| Sep 18, 2026 | 1.17 | 1.20 | 1.17 | 1.20 | 1.20 | 0.84% | - |
| Sep 17, 2026 | 1.16 | 1.19 | 1.16 | 1.19 | 1.19 | 0.85% | - |
| Sep 16, 2026 | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | -0.84% | - |
| Sep 15, 2026 | 1.15 | 1.19 | 1.15 | 1.19 | 1.19 | 0.85% | - |
| Sep 14, 2026 | 1.15 | 1.18 | 1.15 | 1.18 | 1.18 | -1.67% | - |
| Sep 11, 2026 | 1.16 | 1.20 | 1.16 | 1.20 | 1.20 | 1.69% | - |
| Sep 10, 2026 | 1.15 | 1.18 | 1.15 | 1.18 | 1.18 | -0.84% | - |
| Sep 9, 2026 | 1.14 | 1.19 | 1.14 | 1.19 | 1.19 | - | - |
| Sep 8, 2026 | 1.16 | 1.19 | 1.16 | 1.19 | 1.19 | -1.65% | - |
| Sep 7, 2026 | 1.18 | 1.21 | 1.18 | 1.21 | 1.21 | - | 1,000 |
| Sep 4, 2026 | 1.24 | 1.24 | 1.21 | 1.21 | 1.21 | - | - |
| Sep 3, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Sep 2, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.83% | - |
| Sep 1, 2026 | 1.21 | 1.24 | 1.20 | 1.20 | 1.20 | -4.00% | - |
| Aug 31, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | -0.79% | 2,800 |
| Aug 28, 2026 | 1.22 | 1.26 | 1.22 | 1.26 | 1.26 | 0.80% | - |
| Aug 27, 2026 | 1.28 | 1.28 | 1.25 | 1.25 | 1.25 | -2.34% | 2,000 |
| Aug 26, 2026 | 1.26 | 1.31 | 1.26 | 1.28 | 1.28 | 2.40% | - |
| Aug 25, 2026 | 1.17 | 1.25 | 1.17 | 1.25 | 1.25 | 6.84% | - |
| Aug 24, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -3.31% | - |
| Aug 21, 2026 | 1.17 | 1.21 | 1.17 | 1.21 | 1.21 | 0.83% | - |
| Aug 20, 2026 | 1.17 | 1.20 | 1.17 | 1.20 | 1.20 | - | - |
| Aug 19, 2026 | 1.17 | 1.20 | 1.17 | 1.20 | 1.20 | -0.83% | - |
| Aug 18, 2026 | 1.17 | 1.21 | 1.17 | 1.21 | 1.21 | -0.82% | - |
| Aug 17, 2026 | 1.19 | 1.22 | 1.19 | 1.22 | 1.22 | 1.67% | - |
| Aug 14, 2026 | 1.17 | 1.20 | 1.17 | 1.20 | 1.20 | - | - |
| Aug 13, 2026 | 1.16 | 1.20 | 1.16 | 1.20 | 1.20 | 1.69% | - |
| Aug 12, 2026 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | - | - |
| Aug 11, 2026 | 1.17 | 1.19 | 1.17 | 1.18 | 1.18 | -0.84% | - |
| Aug 10, 2026 | 1.15 | 1.19 | 1.15 | 1.19 | 1.19 | 0.85% | - |
| Aug 7, 2026 | 1.14 | 1.18 | 1.14 | 1.18 | 1.18 | - | - |
| Aug 6, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | - | - |
| Aug 5, 2026 | 1.15 | 1.18 | 1.15 | 1.18 | 1.18 | - | - |
| Aug 4, 2026 | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | -1.67% | - |