Micro Systemation AB (publ) (FRA:W98)
Germany · Delayed Price · Currency is EUR 5.68
0.00 (0.00%)
At close: Sep 9, 2025
Micro Systemation AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 5.68 | 5.68 | 5.56 | 5.56 | - | -2.11% | 1,750 |
| Sep 8, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | - | -1.73% | 1,750 |
| Sep 5, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | - | - | 1,750 |
| Sep 4, 2025 | 6.02 | 6.02 | 5.78 | 5.78 | - | -3.99% | 1,750 |
| Sep 3, 2025 | 5.98 | 6.02 | 5.98 | 6.02 | - | 0.67% | 1,750 |
| Sep 2, 2025 | 6.02 | 6.02 | 5.98 | 5.98 | - | -0.66% | 1,750 |
| Sep 1, 2025 | 5.68 | 6.02 | 5.68 | 6.02 | - | 5.99% | 1,750 |
| Aug 29, 2025 | 5.66 | 5.68 | 5.66 | 5.68 | - | 0.35% | 1,750 |
| Aug 28, 2025 | 5.56 | 5.66 | 5.56 | 5.66 | - | 1.80% | 1,750 |
| Aug 27, 2025 | 5.32 | 5.56 | 5.32 | 5.56 | - | 4.51% | 1,750 |
| Aug 26, 2025 | 5.34 | 5.34 | 5.32 | 5.32 | - | - | - |
| Aug 25, 2025 | 5.24 | 5.32 | 5.24 | 5.32 | - | 1.53% | - |
| Aug 22, 2025 | 5.28 | 5.28 | 5.24 | 5.24 | - | -0.76% | 1,750 |
| Aug 21, 2025 | 5.36 | 5.36 | 5.28 | 5.28 | - | -1.49% | 1,750 |
| Aug 20, 2025 | 5.14 | 5.36 | 5.14 | 5.36 | - | 4.28% | 1,750 |
| Aug 19, 2025 | 5.22 | 5.22 | 5.14 | 5.14 | - | -1.53% | 1,750 |
| Aug 18, 2025 | 5.10 | 5.22 | 5.10 | 5.22 | - | 2.35% | 1,750 |
| Aug 15, 2025 | 4.97 | 5.10 | 4.97 | 5.10 | - | 2.62% | 1,750 |
| Aug 14, 2025 | 5.14 | 5.14 | 4.97 | 4.97 | - | -3.68% | 1,750 |
| Aug 13, 2025 | 5.20 | 5.20 | 5.16 | 5.16 | - | -0.77% | 1,750 |
| Aug 12, 2025 | 5.18 | 5.20 | 5.18 | 5.20 | - | 0.39% | 1,750 |
| Aug 11, 2025 | 5.30 | 5.30 | 5.18 | 5.18 | - | -2.26% | 1,750 |
| Aug 8, 2025 | 5.08 | 5.30 | 5.08 | 5.30 | - | 4.33% | 1,750 |
| Aug 7, 2025 | 4.95 | 5.08 | 4.95 | 5.08 | - | 2.63% | 1,750 |
| Aug 6, 2025 | 5.02 | 5.02 | 4.95 | 4.95 | - | -1.39% | 1,750 |
| Aug 5, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | - | - | 1,750 |
| Aug 4, 2025 | 5.08 | 5.08 | 5.02 | 5.02 | - | 0.80% | - |
| Aug 1, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | - | -0.20% | 1,750 |
| Jul 31, 2025 | 5.16 | 5.16 | 4.99 | 4.99 | - | -2.92% | - |
| Jul 30, 2025 | 5.24 | 5.24 | 5.14 | 5.14 | - | -0.39% | 1,750 |
| Jul 29, 2025 | 5.14 | 5.16 | 5.14 | 5.16 | - | 0.39% | 1,750 |
| Jul 28, 2025 | 5.22 | 5.22 | 5.14 | 5.14 | - | -1.53% | 1,750 |
| Jul 25, 2025 | 5.10 | 5.22 | 5.10 | 5.22 | - | 2.35% | 1,750 |
| Jul 24, 2025 | 5.08 | 5.10 | 5.08 | 5.10 | - | - | - |
| Jul 23, 2025 | 5.06 | 5.12 | 5.06 | 5.10 | - | 0.79% | 1,750 |
| Jul 22, 2025 | 4.84 | 5.06 | 4.84 | 5.06 | - | 4.33% | 1,750 |
| Jul 21, 2025 | 4.85 | 4.85 | 4.78 | 4.85 | - | -5.64% | 1,750 |
| Jul 18, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | - | - | 1,750 |
| Jul 17, 2025 | 5.10 | 5.14 | 5.10 | 5.14 | - | 0.78% | 1,750 |
| Jul 16, 2025 | 5.14 | 5.14 | 5.10 | 5.10 | - | -0.78% | 1,750 |
| Jul 15, 2025 | 5.16 | 5.16 | 5.14 | 5.14 | - | -0.39% | 1,750 |
| Jul 14, 2025 | 5.10 | 5.16 | 5.10 | 5.16 | - | 0.78% | 1,750 |
| Jul 11, 2025 | 5.24 | 5.24 | 5.12 | 5.12 | - | -1.92% | 1,750 |
| Jul 10, 2025 | 5.10 | 5.22 | 5.10 | 5.22 | - | 3.16% | 1,750 |
| Jul 9, 2025 | 4.93 | 5.06 | 4.93 | 5.06 | - | 2.64% | 1,750 |
| Jul 8, 2025 | 4.88 | 5.24 | 4.88 | 4.93 | - | 0.82% | 5,000 |
| Jul 7, 2025 | 4.79 | 4.89 | 4.79 | 4.89 | - | 2.09% | 1 |
| Jul 4, 2025 | 4.66 | 4.79 | 4.66 | 4.79 | - | 2.79% | 1 |
| Jul 3, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | - | - | 1 |
| Jul 2, 2025 | 4.65 | 4.66 | 4.65 | 4.66 | - | - | - |