Meidensha Corporation (FRA:MW7)
Germany · Delayed Price · Currency is EUR 51.00
0.00 (0.00%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:MW7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 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% | - |
| May 19, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -4.27% | - |
| May 18, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -0.85% | - |
| May 15, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 15.69% | - |
| May 14, 2026 | 50.50 | 51.00 | 50.00 | 51.00 | 51.00 | 0.99% | 445 |
| May 13, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -0.98% | - |
| May 12, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 2.00% | - |
| May 11, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -6.54% | - |
| May 8, 2026 | 50.50 | 53.50 | 50.50 | 53.50 | 53.50 | 7.43% | 300 |
| May 7, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | 3.32% | 200 |
| May 6, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 2.55% | - |
| May 5, 2026 | 46.20 | 47.00 | 46.20 | 47.00 | 47.00 | 0.86% | 200 |
| May 4, 2026 | 46.20 | 46.60 | 46.20 | 46.60 | 46.60 | -0.43% | 35 |
| Apr 30, 2026 | 45.20 | 46.80 | 45.20 | 46.80 | 46.80 | 1.74% | 85 |
| Apr 29, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -0.86% | - |
| Apr 28, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 2.20% | - |
| Apr 27, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 4.61% | - |
| Apr 24, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 0.46% | - |
| Apr 23, 2026 | 43.20 | 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 | -3.03% | - |
| 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 |