Meidensha Corporation (FRA:MW7)
Germany · Delayed Price · Currency is EUR 63.50
+1.50 (2.42%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:MW7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | - | 2.42% | - |
| Aug 25, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -3.13% | - |
| Aug 24, 2026 | 62.50 | 64.00 | 62.50 | 64.00 | 64.00 | 4.07% | 15 |
| Aug 21, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 2.50% | - |
| Aug 20, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -1.64% | 29 |
| Aug 19, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -6.15% | - |
| Aug 18, 2026 | 65.50 | 65.50 | 65.00 | 65.00 | 65.00 | -4.41% | 70 |
| Aug 17, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 0.74% | - |
| Aug 14, 2026 | 67.00 | 67.50 | 67.00 | 67.50 | 67.50 | 4.65% | 50 |
| Aug 13, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 4.88% | 75 |
| Aug 12, 2026 | 61.00 | 61.50 | 61.00 | 61.50 | 61.50 | 6.03% | 130 |
| Aug 11, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -1.69% | - |
| Aug 10, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | - |
| Aug 7, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -2.48% | - |
| Aug 6, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -2.42% | - |
| Aug 5, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 5.98% | - |
| Aug 4, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 1.74% | - |
| Aug 3, 2026 | 57.50 | 57.50 | 55.00 | 57.50 | 57.50 | 5.50% | 500 |
| Jul 31, 2026 | 50.50 | 54.50 | 50.50 | 54.50 | 54.50 | 15.47% | 40 |
| Jul 30, 2026 | 44.40 | 47.20 | 44.40 | 47.20 | 47.20 | 7.27% | 16 |
| Jul 29, 2026 | 42.60 | 44.00 | 42.60 | 44.00 | 44.00 | -1.79% | 20 |
| Jul 28, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -7.05% | - |
| Jul 27, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - | - |
| Jul 24, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | -0.41% | - |
| Jul 23, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | -0.41% | - |
| Jul 22, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | 3.40% | - |
| Jul 21, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 2.62% | - |
| Jul 20, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 1.78% | - |
| Jul 17, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -5.06% | - |
| Jul 16, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | -0.84% | - |
| Jul 15, 2026 | 48.80 | 48.80 | 47.80 | 47.80 | 47.80 | 0.84% | 41 |
| Jul 14, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | -0.42% | - |
| Jul 13, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | -2.86% | - |
| Jul 10, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 0.82% | 296 |
| Jul 9, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | 0.83% | 50 |
| Jul 8, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | -3.60% | - |
| Jul 7, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -0.99% | 28 |
| Jul 6, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -3.81% | - |
| Jul 3, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 2.94% | - |
| Jul 2, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -4.67% | - |
| Jul 1, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 0.94% | - |
| Jun 30, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 0.95% | - |
| Jun 29, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Jun 26, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -6.25% | - |
| Jun 25, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -0.88% | - |
| Jun 24, 2026 | 55.50 | 56.50 | 55.50 | 56.50 | 56.50 | - | 10 |
| Jun 23, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -4.24% | - |
| Jun 22, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 1.72% | - |
| Jun 19, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 3.57% | - |
| Jun 18, 2026 | 55.00 | 56.00 | 55.00 | 56.00 | 56.00 | 5.66% | 10 |