Meidensha Corporation (FRA:MW7)
Germany · Delayed Price · Currency is EUR 31.40
-0.20 (-0.63%)
At close: Jan 9, 2026
Meidensha Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 31.60 | 31.60 | 31.40 | 31.40 | 31.40 | -0.63% | 94 |
| Jan 8, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - | - |
| Jan 7, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -0.63% | - |
| Jan 6, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -0.62% | - |
| Jan 5, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 5.96% | - |
| Jan 2, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 0.67% | - |
| Dec 30, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -1.32% | - |
| Dec 29, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -0.65% | - |
| Dec 23, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 2.00% | - |
| Dec 22, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.67% | 650 |
| Dec 19, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 0.68% | - |
| Dec 18, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -3.27% | - |
| Dec 17, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 1.32% | - |
| Dec 16, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -1.31% | - |
| Dec 15, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -1.29% | - |
| Dec 12, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 3.33% | - |
| Dec 11, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -1.96% | - |
| Dec 10, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -1.92% | - |
| Dec 9, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -1.89% | - |
| Dec 8, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 1.92% | - |
| Dec 5, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - | - |
| Dec 4, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 1.96% | - |
| Dec 3, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 0.66% | - |
| Dec 2, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -1.94% | - |
| Dec 1, 2025 | 31.00 | 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% | - |