Matsui Securities Co., Ltd. (FRA:MTW)
Germany · Delayed Price · Currency is EUR 5.30
0.00 (0.00%)
At close: Mar 27, 2026
FRA:MTW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Mar 26, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -1.85% | - |
| Mar 25, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 2.86% | - |
| Mar 24, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.96% | - |
| Mar 23, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -1.89% | - |
| Mar 20, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 3.92% | - |
| Mar 19, 2026 | 5.30 | 5.30 | 5.10 | 5.10 | 5.10 | 3.66% | - |
| Mar 18, 2026 | 5.20 | 5.20 | 4.92 | 4.92 | 4.92 | -3.53% | - |
| Mar 17, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Mar 16, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 2.00% | - |
| Mar 13, 2026 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | -1.96% | - |
| Mar 12, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -1.92% | - |
| Mar 11, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Mar 10, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.95% | - |
| Mar 9, 2026 | 5.10 | 5.25 | 5.10 | 5.25 | 5.25 | 3.96% | - |
| Mar 6, 2026 | 5.20 | 5.20 | 5.05 | 5.05 | 5.05 | -1.94% | - |
| Mar 5, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 3.00% | - |
| Mar 4, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Mar 3, 2026 | 5.20 | 5.20 | 5.00 | 5.00 | 5.00 | -4.76% | - |
| Mar 2, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 1.94% | - |
| Feb 27, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 6.85% | - |
| Feb 26, 2026 | 5.00 | 5.00 | 4.82 | 4.82 | 4.82 | -3.21% | - |
| Feb 25, 2026 | 5.00 | 5.00 | 4.98 | 4.98 | 4.98 | - | - |
| Feb 24, 2026 | 5.00 | 5.00 | 4.98 | 4.98 | 4.98 | -2.35% | - |
| Feb 23, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Feb 20, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.97% | - |
| Feb 19, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Feb 18, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Feb 17, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Feb 16, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.98% | - |
| Feb 13, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.99% | - |
| Feb 12, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -1.94% | - |
| Feb 11, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.98% | - |
| Feb 10, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 2.41% | - |
| Feb 9, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 2.89% | - |
| Feb 6, 2026 | 4.90 | 4.90 | 4.84 | 4.84 | 4.84 | - | - |
| Feb 5, 2026 | 4.90 | 5.00 | 4.84 | 4.84 | 4.84 | -2.02% | 6,899 |
| Feb 4, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | - |
| Feb 3, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -1.20% | - |
| Feb 2, 2026 | 4.88 | 5.00 | 4.88 | 5.00 | 5.00 | 1.63% | - |
| Jan 30, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 0.41% | - |
| Jan 29, 2026 | 4.98 | 4.98 | 4.90 | 4.90 | 4.90 | 0.41% | - |
| Jan 28, 2026 | 4.90 | 4.90 | 4.88 | 4.88 | 4.88 | 1.67% | - |
| Jan 27, 2026 | 4.78 | 4.80 | 4.78 | 4.80 | 4.80 | 2.13% | - |
| Jan 26, 2026 | 4.80 | 4.80 | 4.70 | 4.70 | 4.70 | 0.43% | - |
| Jan 23, 2026 | 4.76 | 4.76 | 4.68 | 4.68 | 4.68 | -0.43% | - |
| Jan 22, 2026 | 4.74 | 4.74 | 4.70 | 4.70 | 4.70 | 0.86% | - |
| Jan 21, 2026 | 4.68 | 4.68 | 4.66 | 4.66 | 4.66 | 0.43% | - |
| Jan 20, 2026 | 4.80 | 4.80 | 4.64 | 4.64 | 4.64 | -2.52% | - |
| Jan 19, 2026 | 4.84 | 4.84 | 4.76 | 4.76 | 4.76 | 0.42% | - |