Micro Systemation AB (publ) (FRA:W98)
Germany · Delayed Price · Currency is EUR 5.60
0.00 (0.00%)
Last updated: Oct 20, 2025, 8:02 AM CET
Micro Systemation AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 5.86 | 5.94 | 5.86 | 5.94 | 5.94 | 1.37% | - |
| Oct 21, 2025 | 5.68 | 5.86 | 5.68 | 5.86 | 5.86 | 3.17% | - |
| Oct 20, 2025 | 5.60 | 5.68 | 5.60 | 5.68 | 5.68 | 1.43% | - |
| Oct 17, 2025 | 5.50 | 5.60 | 5.50 | 5.60 | 5.60 | 1.82% | 1,000 |
| Oct 16, 2025 | 5.58 | 5.58 | 5.50 | 5.50 | 5.50 | -1.43% | - |
| Oct 15, 2025 | 5.44 | 5.58 | 5.44 | 5.58 | 5.58 | 2.57% | - |
| Oct 14, 2025 | 5.58 | 5.58 | 5.44 | 5.44 | 5.44 | -2.86% | - |
| Oct 13, 2025 | 5.66 | 5.66 | 5.60 | 5.60 | 5.60 | -1.06% | - |
| Oct 10, 2025 | 5.62 | 5.66 | 5.62 | 5.66 | 5.66 | 0.71% | - |
| Oct 9, 2025 | 5.96 | 5.96 | 5.62 | 5.62 | 5.62 | -5.70% | - |
| Oct 8, 2025 | 5.74 | 5.96 | 5.74 | 5.96 | 5.96 | 3.83% | - |
| Oct 7, 2025 | 5.32 | 5.74 | 5.32 | 5.74 | 5.74 | 7.89% | - |
| Oct 6, 2025 | 4.99 | 5.32 | 4.99 | 5.32 | 5.32 | 6.40% | - |
| Oct 3, 2025 | 5.02 | 5.02 | 5.00 | 5.00 | 5.00 | -0.40% | - |
| Oct 2, 2025 | 5.38 | 5.38 | 5.02 | 5.02 | 5.02 | -6.69% | - |
| Oct 1, 2025 | 5.28 | 5.38 | 5.28 | 5.38 | 5.38 | 1.89% | - |
| Sep 30, 2025 | 5.34 | 5.34 | 5.28 | 5.28 | 5.28 | -1.12% | - |
| 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% | - |