Masco Corporation (FRA:MSQ)
Germany · Delayed Price · Currency is EUR 4.800
-0.040 (-0.83%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:MSQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -2.50% | - |
| Jun 1, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| May 29, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 0.84% | - |
| May 28, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 1.71% | - |
| May 27, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 1.74% | - |
| May 26, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - | - |
| May 25, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - | - |
| May 22, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 2.27% | - |
| May 21, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.22 | 2.73% | - |
| May 20, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 54.73 | -0.90% | - |
| May 19, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.23 | 0.91% | - |
| May 18, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 54.73 | -4.35% | - |
| May 15, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.22 | 0.88% | - |
| May 14, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 56.72 | -2.56% | - |
| May 13, 2026 | 59.00 | 59.00 | 58.50 | 58.50 | 58.21 | -0.85% | 85 |
| May 12, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 58.71 | -2.48% | - |
| May 11, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.20 | -0.82% | - |
| May 8, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 60.70 | 0.83% | - |
| May 7, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.20 | -1.63% | - |
| May 6, 2026 | 59.50 | 61.50 | 59.50 | 61.50 | 61.20 | 6.03% | 260 |
| May 5, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 57.72 | -3.33% | - |
| May 4, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 59.71 | -0.83% | - |
| Apr 30, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.20 | -3.97% | - |
| Apr 29, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 62.69 | - | - |
| Apr 28, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 62.69 | 0.80% | - |
| Apr 27, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.19 | -2.34% | - |
| Apr 24, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 63.69 | 2.40% | - |
| Apr 23, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.19 | 10.62% | - |
| Apr 22, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.22 | 0.89% | - |
| Apr 21, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 55.73 | 0.90% | - |
| Apr 20, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.23 | 3.74% | - |
| Apr 17, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.24 | 0.94% | - |
| Apr 16, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 52.74 | -2.75% | - |
| Apr 15, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.23 | 0.93% | - |
| Apr 14, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 53.74 | 1.89% | - |
| Apr 13, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 52.74 | -0.93% | - |
| Apr 10, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.24 | 1.90% | - |
| Apr 9, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.24 | 1.94% | - |
| Apr 8, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.25 | 0.98% | - |
| Apr 7, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 50.75 | -1.05% | - |
| Apr 2, 2026 | 51.54 | 51.54 | 51.54 | 51.54 | 51.29 | -1.15% | - |
| Apr 1, 2026 | 52.14 | 52.14 | 52.14 | 52.14 | 51.89 | 1.84% | - |
| Mar 31, 2026 | 51.16 | 51.20 | 51.16 | 51.20 | 50.95 | -0.58% | 100 |
| Mar 30, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.25 | -1.15% | - |
| Mar 27, 2026 | 52.10 | 52.10 | 52.10 | 52.10 | 51.85 | -1.10% | - |
| Mar 26, 2026 | 52.68 | 52.68 | 52.68 | 52.68 | 52.42 | 1.19% | - |
| Mar 25, 2026 | 52.08 | 52.08 | 52.06 | 52.06 | 51.81 | 1.21% | - |
| Mar 24, 2026 | 51.44 | 51.44 | 51.44 | 51.44 | 51.19 | 2.27% | - |
| Mar 23, 2026 | 50.30 | 50.30 | 50.30 | 50.30 | 50.05 | -1.91% | - |
| Mar 20, 2026 | 51.28 | 51.28 | 51.28 | 51.28 | 51.03 | -1.19% | - |