MS Industrie AG (FRA:MSAG)
Germany · Delayed Price · Currency is EUR 1.270
-0.010 (-0.78%)
Last updated: Aug 27, 2026, 9:55 AM CET
FRA:MSAG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 1.28 | 1.28 | 1.27 | 1.27 | - | -0.78% | - |
| 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% | - |
| Aug 3, 2026 | 1.16 | 1.20 | 1.13 | 1.20 | 1.20 | 4.35% | - |
| Jul 31, 2026 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | - | - |
| Jul 30, 2026 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | - | - |
| Jul 29, 2026 | 1.07 | 1.15 | 1.07 | 1.15 | 1.15 | - | - |
| Jul 28, 2026 | 1.13 | 1.17 | 1.13 | 1.15 | 1.15 | -2.54% | - |
| Jul 27, 2026 | 1.13 | 1.18 | 1.13 | 1.18 | 1.18 | 2.61% | - |
| Jul 24, 2026 | 1.15 | 1.20 | 1.15 | 1.15 | 1.15 | -8.00% | - |
| Jul 23, 2026 | 1.23 | 1.25 | 1.23 | 1.25 | 1.25 | - | - |
| Jul 22, 2026 | 1.23 | 1.25 | 1.23 | 1.25 | 1.25 | - | - |
| Jul 21, 2026 | 1.23 | 1.25 | 1.23 | 1.25 | 1.25 | - | - |
| Jul 20, 2026 | 1.23 | 1.25 | 1.23 | 1.25 | 1.25 | - | - |
| Jul 17, 2026 | 1.23 | 1.25 | 1.23 | 1.25 | 1.25 | - | - |
| Jul 16, 2026 | 1.23 | 1.25 | 1.23 | 1.25 | 1.25 | - | 443 |
| Jul 15, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | - | - |
| Jul 14, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | - | - |
| Jul 13, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | -0.79% | - |
| Jul 10, 2026 | 1.29 | 1.29 | 1.24 | 1.26 | 1.26 | 1.61% | - |
| Jul 9, 2026 | 1.29 | 1.29 | 1.24 | 1.24 | 1.24 | - | - |
| Jul 8, 2026 | 1.26 | 1.28 | 1.24 | 1.24 | 1.24 | -3.88% | - |
| Jul 7, 2026 | 1.26 | 1.29 | 1.26 | 1.29 | 1.29 | 0.78% | - |
| Jul 6, 2026 | 1.26 | 1.28 | 1.26 | 1.28 | 1.28 | - | - |
| Jul 3, 2026 | 1.31 | 1.31 | 1.28 | 1.28 | 1.28 | - | - |
| Jul 2, 2026 | 1.31 | 1.31 | 1.26 | 1.28 | 1.28 | 1.59% | - |
| Jul 1, 2026 | 1.24 | 1.26 | 1.24 | 1.26 | 1.26 | 1.61% | - |
| Jun 30, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | -3.13% | - |
| Jun 29, 2026 | 1.26 | 1.28 | 1.26 | 1.28 | 1.28 | - | - |
| Jun 26, 2026 | 1.26 | 1.28 | 1.26 | 1.28 | 1.28 | - | - |
| Jun 25, 2026 | 1.26 | 1.28 | 1.26 | 1.28 | 1.28 | -1.54% | - |
| Jun 24, 2026 | 1.26 | 1.30 | 1.26 | 1.30 | 1.30 | 1.56% | - |
| Jun 23, 2026 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | 2.40% | - |
| Jun 22, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | 3.31% | - |
| Jun 19, 2026 | 1.26 | 1.27 | 1.21 | 1.21 | 1.21 | -3.20% | - |