Meidensha Corporation (FRA:MW7)
Germany · Delayed Price · Currency is EUR 44.80
-3.40 (-7.05%)
At close: Jul 28, 2026
FRA:MW7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 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 |
| Jun 17, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 6.00% | - |
| Jun 16, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| Jun 15, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 4.17% | - |
| Jun 12, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 1.27% | - |
| Jun 11, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | -1.25% | - |
| Jun 10, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -5.88% | - |
| Jun 9, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 2.00% | 5 |
| Jun 8, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -4.76% | - |
| Jun 5, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 3.96% | - |
| Jun 4, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -0.98% | - |
| Jun 3, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| Jun 2, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -3.77% | - |
| Jun 1, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -2.75% | - |
| May 29, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -4.39% | - |
| May 28, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -1.72% | - |
| May 27, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -2.52% | - |
| May 26, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 0.85% | - |
| May 25, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -0.84% | - |
| May 22, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 2.59% | - |
| May 21, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 4.50% | - |
| May 20, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | -0.89% | - |