Misitano & Stracuzzi S.p.A. (FRA:O7E)
Germany · Delayed Price · Currency is EUR 0.6520
+0.0220 (3.49%)
Last updated: Oct 23, 2026, 9:05 AM CEST
FRA:O7E Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 3.49% | 3,000 |
| Oct 22, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.32% | - |
| Oct 21, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.64% | - |
| Oct 20, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -2.48% | - |
| Oct 19, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -0.31% | - |
| Oct 16, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -2.12% | - |
| Oct 15, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -2.65% | - |
| Oct 14, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -1.17% | - |
| Oct 13, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 2.08% | - |
| Oct 12, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 0.30% | - |
| Oct 9, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 0.90% | - |
| Oct 8, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.30% | - |
| Oct 7, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -0.90% | - |
| Oct 6, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -1.76% | - |
| Oct 5, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 2.10% | - |
| Oct 2, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 0.60% | - |
| Oct 1, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -1.19% | - |
| Sep 30, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Sep 29, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 0.60% | - |
| Sep 28, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -0.60% | - |
| Sep 25, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 1.21% | - |
| Sep 24, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -0.90% | - |
| Sep 23, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -3.75% | - |
| Sep 22, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -0.86% | - |
| Sep 21, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 5.42% | - |
| Sep 18, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -1.78% | - |
| Sep 17, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -2.03% | - |
| Sep 16, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 8.15% | - |
| Sep 15, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -2.45% | - |
| Sep 14, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -2.97% | - |
| Sep 11, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -0.30% | - |
| Sep 10, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -16.34% | - |
| Sep 9, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 6.32% | - |
| Sep 8, 2026 | 0.68 | 0.76 | 0.68 | 0.76 | 0.76 | 11.11% | 3,000 |
| Sep 7, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -0.29% | - |
| Sep 4, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 0.29% | - |
| Sep 3, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.29% | - |
| Sep 2, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -0.29% | - |
| Sep 1, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -1.16% | - |
| Aug 31, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 3.59% | - |
| Aug 28, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -1.18% | - |
| Aug 27, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 1.20% | - |
| Aug 26, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -0.30% | - |
| Aug 25, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 3.72% | - |
| Aug 24, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -3.87% | - |
| Aug 21, 2026 | 0.65 | 0.67 | 0.65 | 0.67 | 0.67 | -2.89% | 1 |
| Aug 20, 2026 | 0.66 | 0.69 | 0.66 | 0.69 | 0.69 | 7.12% | 499 |
| Aug 19, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.31% | - |
| Aug 18, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -2.70% | - |
| Aug 17, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -0.60% | - |