Micro Systemation AB (publ) (FRA:W98)
Germany · Delayed Price · Currency is EUR 5.62
0.00 (0.00%)
At close: Mar 27, 2026
FRA:W98 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - | - |
| Mar 26, 2026 | 5.68 | 5.68 | 5.62 | 5.62 | 5.62 | -1.06% | - |
| Mar 25, 2026 | 5.42 | 5.68 | 5.42 | 5.68 | 5.68 | 4.80% | - |
| Mar 24, 2026 | 5.38 | 5.42 | 5.38 | 5.42 | 5.42 | 0.37% | - |
| Mar 23, 2026 | 5.50 | 5.50 | 5.40 | 5.40 | 5.40 | -1.82% | - |
| Mar 20, 2026 | 5.54 | 5.54 | 5.50 | 5.50 | 5.50 | -0.36% | - |
| Mar 19, 2026 | 5.70 | 5.70 | 5.52 | 5.52 | 5.52 | -3.50% | - |
| Mar 18, 2026 | 5.76 | 5.76 | 5.72 | 5.72 | 5.72 | -0.35% | - |
| Mar 17, 2026 | 5.76 | 5.76 | 5.74 | 5.74 | 5.74 | -0.35% | - |
| Mar 16, 2026 | 5.70 | 5.76 | 5.70 | 5.76 | 5.76 | 1.05% | - |
| Mar 13, 2026 | 5.72 | 5.86 | 5.70 | 5.70 | 5.70 | -0.70% | 715 |
| Mar 12, 2026 | 5.82 | 5.82 | 5.74 | 5.74 | 5.74 | -1.37% | - |
| Mar 11, 2026 | 5.98 | 5.98 | 5.82 | 5.82 | 5.82 | -2.68% | - |
| Mar 10, 2026 | 5.90 | 5.98 | 5.90 | 5.98 | 5.98 | 1.36% | - |
| Mar 9, 2026 | 6.00 | 6.00 | 5.90 | 5.90 | 5.90 | -1.99% | - |
| Mar 6, 2026 | 5.86 | 6.02 | 5.86 | 6.02 | 6.02 | 2.73% | - |
| Mar 5, 2026 | 6.00 | 6.00 | 5.86 | 5.86 | 5.86 | -2.66% | - |
| Mar 4, 2026 | 5.76 | 6.02 | 5.76 | 6.02 | 6.02 | 4.51% | - |
| Mar 3, 2026 | 5.84 | 5.84 | 5.76 | 5.76 | 5.76 | -1.71% | - |
| Mar 2, 2026 | 6.08 | 6.08 | 5.86 | 5.86 | 5.86 | -4.25% | - |
| Feb 27, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - | - |
| Feb 26, 2026 | 6.22 | 6.22 | 6.12 | 6.12 | 6.12 | -1.61% | - |
| Feb 25, 2026 | 6.28 | 6.28 | 6.22 | 6.22 | 6.22 | -0.64% | - |
| Feb 24, 2026 | 6.16 | 6.26 | 6.16 | 6.26 | 6.26 | 1.62% | - |
| Feb 23, 2026 | 6.28 | 6.28 | 6.16 | 6.16 | 6.16 | -1.60% | 3,700 |
| Feb 20, 2026 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | - | 300 |
| Feb 19, 2026 | 6.24 | 6.26 | 6.24 | 6.26 | 6.26 | 0.32% | - |
| Feb 18, 2026 | 5.94 | 6.24 | 5.94 | 6.24 | 6.24 | 5.05% | - |
| Feb 17, 2026 | 6.18 | 6.18 | 5.94 | 5.94 | 5.94 | -3.88% | - |
| Feb 16, 2026 | 6.38 | 6.38 | 6.18 | 6.18 | 6.18 | -2.83% | - |
| Feb 13, 2026 | 6.56 | 6.56 | 6.36 | 6.36 | 6.36 | -3.05% | - |
| Feb 12, 2026 | 6.58 | 6.58 | 6.46 | 6.56 | 6.56 | - | 100 |
| Feb 11, 2026 | 6.74 | 6.74 | 6.56 | 6.56 | 6.56 | -2.38% | - |
| Feb 10, 2026 | 6.76 | 6.76 | 6.72 | 6.72 | 6.72 | -0.59% | - |
| Feb 9, 2026 | 6.48 | 6.78 | 6.48 | 6.76 | 6.76 | 4.32% | 1 |
| Feb 6, 2026 | 6.38 | 6.48 | 6.38 | 6.48 | 6.48 | 1.25% | - |
| Feb 5, 2026 | 6.50 | 6.60 | 6.40 | 6.40 | 6.40 | -1.54% | 4,000 |
| Feb 4, 2026 | 6.28 | 6.50 | 6.28 | 6.50 | 6.50 | 3.50% | - |
| Feb 3, 2026 | 6.16 | 6.28 | 6.16 | 6.28 | 6.28 | 2.28% | - |
| Feb 2, 2026 | 6.26 | 6.26 | 6.14 | 6.14 | 6.14 | -2.23% | - |
| Jan 30, 2026 | 6.38 | 6.38 | 6.28 | 6.28 | 6.28 | -1.88% | - |
| Jan 29, 2026 | 6.58 | 6.60 | 6.40 | 6.40 | 6.40 | -2.44% | 80 |
| Jan 28, 2026 | 6.68 | 6.74 | 6.56 | 6.56 | 6.56 | -1.80% | 10 |
| Jan 27, 2026 | 5.98 | 6.68 | 5.98 | 6.68 | 6.68 | 18.02% | 3 |
| Jan 26, 2026 | 5.58 | 5.66 | 5.58 | 5.66 | 5.66 | 1.43% | - |
| Jan 23, 2026 | 5.68 | 5.68 | 5.58 | 5.58 | 5.58 | -1.76% | - |
| Jan 22, 2026 | 5.46 | 5.68 | 5.46 | 5.68 | 5.68 | 4.41% | - |
| Jan 21, 2026 | 5.56 | 5.56 | 5.44 | 5.44 | 5.44 | -1.81% | - |
| Jan 20, 2026 | 5.44 | 5.54 | 5.44 | 5.54 | 5.54 | 1.84% | - |
| Jan 19, 2026 | 5.60 | 5.60 | 5.44 | 5.44 | 5.44 | -2.86% | - |