Micro Systemation AB (publ) (FRA:W98)
Germany · Delayed Price · Currency is EUR 6.28
-0.12 (-1.88%)
At close: Jan 30, 2026
Micro Systemation AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 5.74 | 5.74 | 5.60 | 5.60 | 5.60 | -2.44% | - |
| Jan 15, 2026 | 5.62 | 5.74 | 5.62 | 5.74 | 5.74 | 2.14% | - |
| Jan 14, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - | - |
| Jan 13, 2026 | 5.74 | 5.74 | 5.62 | 5.62 | 5.62 | -2.09% | - |
| Jan 12, 2026 | 5.92 | 5.92 | 5.74 | 5.74 | 5.74 | -3.04% | - |
| Jan 9, 2026 | 5.86 | 5.92 | 5.86 | 5.92 | 5.92 | 1.02% | - |
| Jan 8, 2026 | 5.68 | 5.86 | 5.68 | 5.86 | 5.86 | 3.17% | - |
| Jan 7, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | -0.35% | - |
| Jan 6, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.35% | - |
| Jan 5, 2026 | 5.66 | 5.68 | 5.66 | 5.68 | 5.68 | 0.35% | - |
| Jan 2, 2026 | 5.70 | 5.70 | 5.66 | 5.66 | 5.66 | 1.07% | - |
| Dec 30, 2025 | 5.52 | 5.60 | 5.52 | 5.60 | 5.60 | 1.45% | - |
| Dec 29, 2025 | 5.66 | 5.66 | 5.52 | 5.52 | 5.52 | -2.13% | - |
| Dec 23, 2025 | 5.66 | 5.66 | 5.64 | 5.64 | 5.64 | -0.35% | - |
| Dec 22, 2025 | 5.58 | 5.66 | 5.58 | 5.66 | 5.66 | 1.43% | - |
| Dec 19, 2025 | 5.56 | 5.60 | 5.56 | 5.58 | 5.58 | 0.36% | 761 |
| Dec 18, 2025 | 5.42 | 5.56 | 5.42 | 5.56 | 5.56 | 2.58% | - |
| Dec 17, 2025 | 5.46 | 5.46 | 5.42 | 5.42 | 5.42 | -0.73% | - |
| Dec 16, 2025 | 5.52 | 5.52 | 5.46 | 5.46 | 5.46 | -1.44% | - |
| Dec 15, 2025 | 5.66 | 5.66 | 5.54 | 5.54 | 5.54 | -2.12% | - |
| Dec 12, 2025 | 5.64 | 5.66 | 5.64 | 5.66 | 5.66 | 0.35% | - |
| Dec 11, 2025 | 5.70 | 5.70 | 5.64 | 5.64 | 5.64 | -1.40% | - |
| Dec 10, 2025 | 5.74 | 5.74 | 5.72 | 5.72 | 5.72 | -0.35% | - |
| Dec 9, 2025 | 5.64 | 5.74 | 5.64 | 5.74 | 5.74 | 2.14% | - |
| Dec 8, 2025 | 5.62 | 5.80 | 5.62 | 5.62 | 5.62 | - | 4,000 |
| Dec 5, 2025 | 5.82 | 5.82 | 5.62 | 5.62 | 5.62 | -2.43% | - |
| Dec 4, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - | - |
| Dec 3, 2025 | 5.50 | 5.76 | 5.50 | 5.76 | 5.76 | 5.11% | - |
| Dec 2, 2025 | 5.46 | 5.48 | 5.46 | 5.48 | 5.48 | 0.37% | - |
| Dec 1, 2025 | 5.70 | 5.70 | 5.46 | 5.46 | 5.46 | -4.55% | - |
| Nov 28, 2025 | 5.88 | 5.88 | 5.72 | 5.72 | 5.72 | -2.72% | - |
| Nov 27, 2025 | 5.64 | 5.88 | 5.64 | 5.88 | 5.88 | 4.26% | - |
| Nov 26, 2025 | 5.50 | 5.64 | 5.50 | 5.64 | 5.64 | 2.55% | - |
| Nov 25, 2025 | 5.54 | 5.54 | 5.50 | 5.50 | 5.50 | -0.72% | - |
| Nov 24, 2025 | 5.84 | 5.84 | 5.54 | 5.54 | 5.54 | -5.14% | - |
| Nov 21, 2025 | 6.00 | 6.00 | 5.84 | 5.84 | 5.84 | -2.67% | - |
| Nov 20, 2025 | 5.70 | 6.00 | 5.70 | 6.00 | 6.00 | 5.26% | - |
| Nov 19, 2025 | 5.64 | 5.70 | 5.64 | 5.70 | 5.70 | 1.06% | - |
| Nov 18, 2025 | 5.94 | 5.94 | 5.64 | 5.64 | 5.64 | -5.05% | - |
| Nov 17, 2025 | 5.60 | 5.94 | 5.60 | 5.94 | 5.94 | 6.07% | - |