Matsui Securities Co., Ltd. (FRA:MTW)
Germany · Delayed Price · Currency is EUR 4.500
+0.160 (3.69%)
Last updated: Dec 1, 2025, 8:05 AM CET
Matsui Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | - | 3.69% | - |
| Nov 28, 2025 | 4.46 | 4.46 | 4.34 | 4.34 | 4.34 | 1.40% | - |
| Nov 27, 2025 | 4.50 | 4.50 | 4.28 | 4.28 | 4.28 | -2.73% | - |
| Nov 26, 2025 | 4.42 | 4.42 | 4.40 | 4.40 | 4.40 | 0.46% | - |
| Nov 25, 2025 | 4.40 | 4.40 | 4.38 | 4.38 | 4.38 | 0.46% | - |
| Nov 24, 2025 | 4.40 | 4.40 | 4.36 | 4.36 | 4.36 | - | - |
| Nov 21, 2025 | 4.38 | 4.38 | 4.36 | 4.36 | 4.36 | 4.81% | - |
| Nov 20, 2025 | 4.34 | 4.34 | 4.16 | 4.16 | 4.16 | -3.70% | - |
| Nov 19, 2025 | 4.34 | 4.34 | 4.32 | 4.32 | 4.32 | 0.93% | - |
| Nov 18, 2025 | 4.36 | 4.36 | 4.28 | 4.28 | 4.28 | -0.47% | - |
| Nov 17, 2025 | 4.42 | 4.42 | 4.30 | 4.30 | 4.30 | -1.38% | - |
| Nov 14, 2025 | 4.42 | 4.42 | 4.36 | 4.36 | 4.36 | 2.83% | - |
| Nov 13, 2025 | 4.40 | 4.40 | 4.24 | 4.24 | 4.24 | -3.20% | - |
| Nov 12, 2025 | 4.44 | 4.44 | 4.38 | 4.38 | 4.38 | 0.46% | - |
| Nov 11, 2025 | 4.42 | 4.42 | 4.36 | 4.36 | 4.36 | -0.46% | - |
| Nov 10, 2025 | 4.42 | 4.42 | 4.38 | 4.38 | 4.38 | 2.34% | - |
| Nov 7, 2025 | 4.36 | 4.36 | 4.28 | 4.28 | 4.28 | 0.47% | - |
| Nov 6, 2025 | 4.34 | 4.34 | 4.26 | 4.26 | 4.26 | -0.93% | - |
| Nov 5, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -0.46% | - |
| Nov 4, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 2.86% | - |
| Nov 3, 2025 | 4.24 | 4.24 | 4.20 | 4.20 | 4.20 | 0.48% | - |
| Oct 31, 2025 | 4.24 | 4.24 | 4.18 | 4.18 | 4.18 | -0.48% | - |
| Oct 30, 2025 | 4.24 | 4.24 | 4.20 | 4.20 | 4.20 | 0.96% | - |
| Oct 29, 2025 | 4.24 | 4.24 | 4.16 | 4.16 | 4.16 | -0.48% | - |
| Oct 28, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 1.46% | - |
| Oct 27, 2025 | 4.18 | 4.18 | 4.12 | 4.12 | 4.12 | -0.48% | - |
| Oct 24, 2025 | 4.16 | 4.16 | 4.14 | 4.14 | 4.14 | -0.48% | - |
| Oct 23, 2025 | 4.22 | 4.22 | 4.16 | 4.16 | 4.16 | 0.97% | - |
| Oct 22, 2025 | 4.24 | 4.24 | 4.12 | 4.12 | 4.12 | -1.44% | - |
| Oct 21, 2025 | 4.24 | 4.24 | 4.18 | 4.18 | 4.18 | -1.88% | - |
| Oct 20, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 0.95% | - |
| Oct 17, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 0.96% | - |
| Oct 16, 2025 | 4.26 | 4.26 | 4.18 | 4.18 | 4.18 | -1.42% | - |
| Oct 15, 2025 | 4.28 | 4.28 | 4.24 | 4.24 | 4.24 | 1.92% | - |
| Oct 14, 2025 | 4.22 | 4.22 | 4.16 | 4.16 | 4.16 | 2.46% | - |
| Oct 13, 2025 | 4.32 | 4.32 | 4.06 | 4.06 | 4.06 | - | - |
| Oct 10, 2025 | 4.32 | 4.32 | 4.06 | 4.06 | 4.06 | -6.45% | - |
| Oct 9, 2025 | 4.38 | 4.38 | 4.34 | 4.34 | 4.34 | -0.46% | - |
| Oct 8, 2025 | 4.40 | 4.40 | 4.36 | 4.36 | 4.36 | 0.93% | - |
| Oct 7, 2025 | 4.42 | 4.42 | 4.32 | 4.32 | 4.32 | -2.26% | - |
| Oct 6, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 1.84% | - |
| Oct 3, 2025 | 4.40 | 4.40 | 4.34 | 4.34 | 4.34 | - | - |
| Oct 2, 2025 | 4.38 | 4.38 | 4.34 | 4.34 | 4.34 | 0.46% | - |
| Oct 1, 2025 | 4.36 | 4.36 | 4.32 | 4.32 | 4.32 | 0.47% | - |
| Sep 30, 2025 | 4.36 | 4.36 | 4.30 | 4.30 | 4.30 | - | - |
| Sep 29, 2025 | 4.36 | 4.36 | 4.30 | 4.30 | 4.30 | -2.71% | - |
| Sep 26, 2025 | 4.50 | 4.50 | 4.42 | 4.42 | 4.28 | 0.91% | - |
| Sep 25, 2025 | 4.40 | 4.40 | 4.38 | 4.38 | 4.24 | -1.79% | - |
| Sep 24, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.32 | - | - |
| Sep 23, 2025 | 4.48 | 4.48 | 4.46 | 4.46 | 4.32 | 0.45% | - |