Masco Corporation (FRA:MSQ)
Germany · Delayed Price · Currency is EUR 4.560
+0.020 (0.44%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:MSQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 0.81% | - |
| Aug 24, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 0.44% | - |
| Aug 21, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 61.73 | -3.13% | - |
| Aug 20, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 63.72 | 2.40% | - |
| Aug 19, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.22 | -0.79% | - |
| Aug 18, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 62.72 | -0.79% | - |
| Aug 17, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.22 | -0.78% | - |
| Aug 14, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 63.72 | - | - |
| Aug 13, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 63.72 | -2.29% | - |
| Aug 12, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.21 | 2.34% | - |
| Aug 11, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 63.72 | -3.76% | - |
| Aug 10, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.21 | 2.31% | - |
| Aug 7, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 64.71 | -2.26% | - |
| Aug 6, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.21 | - | - |
| Aug 5, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.21 | 3.10% | - |
| Aug 4, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.21 | 4.88% | - |
| Aug 3, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.23 | -0.81% | - |
| Jul 31, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 61.73 | -1.59% | - |
| Jul 30, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 62.72 | -11.27% | - |
| Jul 29, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 70.69 | 0.71% | - |
| Jul 28, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.19 | 1.44% | - |
| Jul 27, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.19 | 2.96% | - |
| Jul 24, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.20 | - | - |
| Jul 23, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.20 | 1.50% | - |
| Jul 22, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.21 | -1.48% | - |
| Jul 21, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.20 | -0.74% | - |
| Jul 20, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 67.70 | -1.45% | - |
| Jul 17, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 68.69 | 2.22% | - |
| Jul 16, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.20 | - | - |
| Jul 15, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.20 | 2.27% | - |
| Jul 14, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 65.71 | -2.22% | - |
| Jul 13, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.20 | 2.27% | - |
| Jul 10, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 65.71 | 0.76% | - |
| Jul 9, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.21 | -4.38% | - |
| Jul 8, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.20 | -2.14% | - |
| Jul 7, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 69.69 | -2.78% | - |
| Jul 6, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 71.68 | - | - |
| Jul 3, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 71.68 | 1.41% | - |
| Jul 2, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 70.69 | 0.71% | - |
| Jul 1, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.19 | 0.71% | - |
| Jun 30, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 69.69 | - | - |
| Jun 29, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 69.69 | 1.45% | - |
| Jun 26, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 68.69 | 0.73% | - |
| Jun 25, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.20 | 7.03% | - |
| Jun 24, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 63.72 | 1.59% | - |
| Jun 23, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 62.72 | -1.56% | - |
| Jun 22, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 63.72 | - | - |
| Jun 19, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 63.72 | 1.59% | - |
| Jun 18, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 62.72 | -1.56% | - |
| Jun 17, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 63.72 | 0.79% | - |