Meidensha Corporation (FRA:MW7)
Germany · Delayed Price · Currency is EUR 31.00
-1.00 (-3.13%)
Last updated: Dec 1, 2025, 8:35 AM CET
Meidensha Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | - | -3.13% | - |
| Nov 28, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 0.63% | - |
| Nov 27, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 2.58% | - |
| Nov 26, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 1.31% | - |
| Nov 25, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 0.66% | - |
| Nov 24, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - | - |
| Nov 21, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -5.00% | - |
| Nov 20, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 2.56% | - |
| Nov 19, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -0.64% | - |
| Nov 18, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -5.99% | - |
| Nov 17, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - | - |
| Nov 14, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -8.24% | - |
| Nov 13, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 6.43% | - |
| Nov 12, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 1.18% | - |
| Nov 11, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - | - |
| Nov 10, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -1.17% | - |
| Nov 7, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -1.72% | - |
| Nov 6, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -0.57% | - |
| Nov 5, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -4.89% | - |
| Nov 4, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 7.60% | - |
| Nov 3, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - | - |
| Oct 31, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -17.79% | - |
| Oct 30, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 5.58% | - |
| Oct 29, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 6.49% | - |
| Oct 28, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -1.07% | - |
| Oct 27, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 0.54% | - |
| Oct 24, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 1.64% | - |
| Oct 23, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -0.54% | - |
| Oct 22, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 6.36% | - |
| Oct 21, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - | - |
| Oct 20, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 2.98% | - |
| Oct 17, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -1.18% | - |
| Oct 16, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -0.58% | - |
| Oct 15, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 6.88% | - |
| Oct 14, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 0.63% | - |
| Oct 13, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -3.64% | - |
| Oct 10, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -4.62% | - |
| Oct 9, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 5.49% | - |
| Oct 8, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -1.20% | - |
| Oct 7, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -0.60% | - |
| Oct 6, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 0.60% | - |
| Oct 3, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -0.60% | - |
| Oct 2, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 2.45% | - |
| Oct 1, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -3.55% | - |
| Sep 30, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 1.81% | - |
| Sep 29, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -1.19% | - |
| Sep 26, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.33 | - | - |
| Sep 25, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.33 | -1.18% | - |
| Sep 24, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 33.73 | - | - |
| Sep 23, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 33.73 | - | - |