Meidensha Corporation (FRA:MW7)
Germany · Delayed Price · Currency is EUR 44.00
-1.00 (-2.22%)
At close: Mar 27, 2026
FRA:MW7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -2.22% | - |
| Mar 26, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -0.44% | - |
| Mar 25, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 7.62% | - |
| Mar 24, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 5.53% | - |
| Mar 23, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -3.40% | - |
| Mar 20, 2026 | 41.60 | 41.60 | 41.20 | 41.20 | 41.20 | -0.96% | 300 |
| Mar 19, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | -2.35% | - |
| Mar 18, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | 4.41% | - |
| Mar 17, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | 0.99% | - |
| Mar 16, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -1.46% | - |
| Mar 13, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 1.49% | - |
| Mar 12, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 0.50% | - |
| Mar 11, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 4.15% | - |
| Mar 10, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 4.32% | - |
| Mar 9, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -8.42% | - |
| Mar 6, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -1.46% | - |
| Mar 5, 2026 | 40.60 | 41.00 | 40.60 | 41.00 | 41.00 | 6.77% | 585 |
| Mar 4, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -5.42% | - |
| Mar 3, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | -5.58% | - |
| Mar 2, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 0.47% | - |
| Feb 27, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 2.39% | - |
| Feb 26, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | -0.48% | - |
| Feb 25, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 1.45% | - |
| Feb 24, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | -0.96% | - |
| Feb 23, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - | - |
| Feb 20, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 2.45% | - |
| Feb 19, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | -0.97% | - |
| Feb 18, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 7.85% | - |
| Feb 17, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -0.52% | - |
| Feb 16, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 3.78% | - |
| Feb 13, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -6.09% | - |
| Feb 12, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 2.07% | - |
| Feb 11, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 1.05% | - |
| Feb 10, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 3.24% | - |
| Feb 9, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 3.35% | - |
| Feb 6, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 0.56% | - |
| Feb 5, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 1.14% | - |
| Feb 4, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -0.56% | - |
| Feb 3, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 7.27% | - |
| Feb 2, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 1.85% | - |
| Jan 30, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -3.57% | - |
| Jan 29, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 1.20% | - |
| Jan 28, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -0.60% | - |
| Jan 27, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 1.21% | - |
| Jan 26, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -1.20% | - |
| Jan 23, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 2.45% | - |
| Jan 22, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 1.24% | - |
| Jan 21, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 0.63% | - |
| Jan 20, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -5.88% | - |
| Jan 19, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 1.19% | - |