Micro Systemation AB (publ) (FRA:W98)
Germany · Delayed Price · Currency is EUR 5.34
0.00 (0.00%)
Last updated: Sep 30, 2025, 8:05 AM CET
Micro Systemation AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | - | - |
| Sep 29, 2025 | 5.32 | 5.34 | 5.32 | 5.34 | 5.34 | 0.38% | - |
| Sep 26, 2025 | 5.30 | 5.32 | 5.30 | 5.32 | 5.32 | 0.38% | - |
| Sep 25, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -3.28% | - |
| Sep 24, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - | - |
| Sep 23, 2025 | 5.54 | 5.54 | 5.48 | 5.48 | 5.48 | -1.08% | - |
| Sep 22, 2025 | 5.52 | 5.54 | 5.52 | 5.54 | 5.54 | 0.36% | - |
| Sep 19, 2025 | 5.50 | 5.52 | 5.50 | 5.52 | 5.52 | 0.36% | - |
| Sep 18, 2025 | 5.60 | 5.60 | 5.50 | 5.50 | 5.50 | -0.72% | - |
| Sep 17, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | - | - |
| Sep 16, 2025 | 5.74 | 5.86 | 5.54 | 5.54 | 5.54 | -3.48% | 80 |
| Sep 15, 2025 | 5.58 | 5.74 | 5.58 | 5.74 | 5.74 | 2.87% | - |
| Sep 12, 2025 | 5.54 | 5.58 | 5.54 | 5.58 | 5.58 | 0.72% | - |
| Sep 11, 2025 | 5.66 | 5.66 | 5.54 | 5.54 | 5.54 | -0.72% | - |
| Sep 10, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 0.36% | - |
| Sep 9, 2025 | 5.68 | 5.68 | 5.56 | 5.56 | 5.56 | -2.11% | - |
| Sep 8, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | -1.73% | - |
| Sep 5, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - | - |
| Sep 4, 2025 | 6.02 | 6.02 | 5.78 | 5.78 | 5.78 | -3.99% | - |
| Sep 3, 2025 | 5.98 | 6.02 | 5.98 | 6.02 | 6.02 | 0.67% | - |
| Sep 2, 2025 | 6.02 | 6.02 | 5.98 | 5.98 | 5.98 | -0.66% | - |
| Sep 1, 2025 | 5.68 | 6.02 | 5.68 | 6.02 | 6.02 | 5.99% | - |
| Aug 29, 2025 | 5.66 | 5.68 | 5.66 | 5.68 | 5.68 | 0.35% | - |
| Aug 28, 2025 | 5.56 | 5.66 | 5.56 | 5.66 | 5.66 | 1.80% | - |
| Aug 27, 2025 | 5.32 | 5.56 | 5.32 | 5.56 | 5.56 | 4.51% | - |
| Aug 26, 2025 | 5.34 | 5.34 | 5.32 | 5.32 | 5.32 | - | - |
| Aug 25, 2025 | 5.24 | 5.32 | 5.24 | 5.32 | 5.32 | 1.53% | - |
| Aug 22, 2025 | 5.28 | 5.28 | 5.24 | 5.24 | 5.24 | -0.76% | - |
| Aug 21, 2025 | 5.36 | 5.36 | 5.28 | 5.28 | 5.28 | -1.49% | - |
| Aug 20, 2025 | 5.14 | 5.36 | 5.14 | 5.36 | 5.36 | 4.28% | - |
| Aug 19, 2025 | 5.22 | 5.22 | 5.14 | 5.14 | 5.14 | -1.53% | - |
| Aug 18, 2025 | 5.10 | 5.22 | 5.10 | 5.22 | 5.22 | 2.35% | - |
| Aug 15, 2025 | 4.97 | 5.10 | 4.97 | 5.10 | 5.10 | 2.62% | - |
| Aug 14, 2025 | 5.14 | 5.14 | 4.97 | 4.97 | 4.97 | -3.68% | - |
| Aug 13, 2025 | 5.20 | 5.20 | 5.16 | 5.16 | 5.16 | -0.77% | - |
| Aug 12, 2025 | 5.18 | 5.20 | 5.18 | 5.20 | 5.20 | 0.39% | - |
| Aug 11, 2025 | 5.30 | 5.30 | 5.18 | 5.18 | 5.18 | -2.26% | - |
| Aug 8, 2025 | 5.08 | 5.30 | 5.08 | 5.30 | 5.30 | 4.33% | - |
| Aug 7, 2025 | 4.95 | 5.08 | 4.95 | 5.08 | 5.08 | 2.63% | - |
| Aug 6, 2025 | 5.02 | 5.02 | 4.95 | 4.95 | 4.95 | -1.39% | - |
| Aug 5, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | - | - |
| Aug 4, 2025 | 5.08 | 5.08 | 5.02 | 5.02 | 5.02 | 0.80% | - |
| Aug 1, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -0.20% | - |
| Jul 31, 2025 | 5.16 | 5.16 | 4.99 | 4.99 | 4.99 | -2.92% | - |
| Jul 30, 2025 | 5.24 | 5.24 | 5.14 | 5.14 | 5.14 | -0.39% | - |
| Jul 29, 2025 | 5.14 | 5.16 | 5.14 | 5.16 | 5.16 | 0.39% | - |
| Jul 28, 2025 | 5.22 | 5.22 | 5.14 | 5.14 | 5.14 | -1.53% | - |
| Jul 25, 2025 | 5.10 | 5.22 | 5.10 | 5.22 | 5.22 | 2.35% | - |
| Jul 24, 2025 | 5.08 | 5.10 | 5.08 | 5.10 | 5.10 | - | - |
| Jul 23, 2025 | 5.06 | 5.12 | 5.06 | 5.10 | 5.10 | 0.79% | - |