Meidensha Corporation (FRA:MW7)
Germany · Delayed Price · Currency is EUR 43.40
+0.20 (0.46%)
Last updated: Apr 24, 2026, 8:05 AM CET
FRA:MW7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | - | 0.47% | - |
| Apr 22, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -1.83% | - |
| Apr 21, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | 1.86% | - |
| Apr 20, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -1.83% | - |
| Apr 17, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | -1.79% | - |
| Apr 16, 2026 | 44.40 | 44.60 | 44.40 | 44.60 | 44.60 | 1.36% | 1,584 |
| Apr 15, 2026 | 43.60 | 44.00 | 43.60 | 44.00 | 44.00 | -2.22% | 300 |
| Apr 14, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 1.35% | - |
| Apr 13, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | -2.20% | - |
| Apr 10, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -2.99% | - |
| Apr 9, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 1.30% | - |
| Apr 8, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 4.05% | - |
| Apr 7, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 3.26% | - |
| Apr 2, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -2.27% | - |
| Apr 1, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 7.32% | - |
| Mar 31, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -2.84% | - |
| Mar 30, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | -4.09% | - |
| Mar 27, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 43.52 | -2.22% | - |
| Mar 26, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 44.51 | -0.44% | - |
| Mar 25, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 44.70 | 7.62% | - |
| Mar 24, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 41.54 | 5.53% | - |
| Mar 23, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.36 | -3.40% | - |
| Mar 20, 2026 | 41.60 | 41.60 | 41.20 | 41.20 | 40.75 | -0.96% | 300 |
| Mar 19, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.14 | -2.35% | - |
| Mar 18, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.13 | 4.41% | - |
| Mar 17, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.35 | 0.99% | - |
| Mar 16, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 39.96 | -1.46% | - |
| Mar 13, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 40.55 | 1.49% | - |
| Mar 12, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 39.96 | 0.50% | - |
| Mar 11, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 39.76 | 4.15% | - |
| Mar 10, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.18 | 4.32% | - |
| Mar 9, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 36.59 | -8.42% | - |
| Mar 6, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 39.96 | -1.46% | - |
| Mar 5, 2026 | 40.60 | 41.00 | 40.60 | 41.00 | 40.55 | 6.77% | 585 |
| Mar 4, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 37.98 | -5.42% | - |
| Mar 3, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.15 | -5.58% | - |
| Mar 2, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 42.53 | 0.47% | - |
| Feb 27, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.33 | 2.39% | - |
| Feb 26, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.34 | -0.48% | - |
| Feb 25, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 41.54 | 1.45% | - |
| Feb 24, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 40.95 | -0.96% | - |
| Feb 23, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.34 | - | - |
| Feb 20, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.34 | 2.45% | - |
| Feb 19, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.35 | -0.97% | - |
| Feb 18, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 40.75 | 7.85% | - |
| Feb 17, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 37.78 | -0.52% | - |
| Feb 16, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 37.98 | 3.78% | - |
| Feb 13, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 36.59 | -6.09% | - |
| Feb 12, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 38.97 | 2.07% | - |
| Feb 11, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.18 | 1.05% | - |