Micro Systemation AB (publ) (FRA:W98)
Germany · Delayed Price · Currency is EUR 8.42
+0.10 (1.20%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:W98 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | - | 1.20% | - |
| Aug 25, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 3.74% | - |
| Aug 24, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | - | - |
| Aug 21, 2026 | 7.94 | 8.02 | 7.94 | 8.02 | 8.02 | -0.25% | - |
| Aug 20, 2026 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | -1.71% | - |
| Aug 19, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 1.49% | - |
| Aug 18, 2026 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | - | - |
| Aug 17, 2026 | 8.08 | 8.08 | 8.06 | 8.06 | 8.06 | -0.25% | - |
| Aug 14, 2026 | 7.96 | 8.08 | 7.96 | 8.08 | 8.08 | -1.70% | - |
| Aug 13, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 0.98% | - |
| Aug 12, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 1.24% | - |
| Aug 11, 2026 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | - | - |
| Aug 10, 2026 | 8.08 | 8.08 | 8.04 | 8.04 | 8.04 | -1.47% | - |
| Aug 7, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 0.25% | - |
| Aug 6, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 2.01% | - |
| Aug 5, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - | - |
| Aug 4, 2026 | 8.26 | 8.26 | 7.98 | 7.98 | 7.98 | -2.44% | - |
| Aug 3, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 0.25% | - |
| Jul 31, 2026 | 7.82 | 8.16 | 7.82 | 8.16 | 8.16 | 7.09% | - |
| Jul 30, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | -0.26% | - |
| Jul 29, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | 0.53% | - |
| Jul 28, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 0.26% | - |
| Jul 27, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | 0.26% | - |
| Jul 24, 2026 | 7.52 | 7.56 | 7.52 | 7.56 | 7.56 | 0.53% | - |
| Jul 23, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | -2.84% | - |
| Jul 22, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 2.65% | - |
| Jul 21, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | - | - |
| Jul 20, 2026 | 7.56 | 7.56 | 7.54 | 7.54 | 7.54 | -0.53% | - |
| Jul 17, 2026 | 7.54 | 7.58 | 7.54 | 7.58 | 7.58 | 1.88% | - |
| Jul 16, 2026 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | -0.53% | - |
| Jul 15, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | 0.81% | - |
| Jul 14, 2026 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | - | - |
| Jul 13, 2026 | 7.40 | 7.42 | 7.40 | 7.42 | 7.42 | - | - |
| Jul 10, 2026 | 7.38 | 7.42 | 7.38 | 7.42 | 7.42 | -0.27% | - |
| Jul 9, 2026 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | 0.27% | - |
| Jul 8, 2026 | 7.66 | 7.66 | 7.42 | 7.42 | 7.42 | -5.36% | - |
| Jul 7, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 18.07% | - |
| Jul 6, 2026 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - | - |
| Jul 3, 2026 | 6.30 | 6.64 | 6.30 | 6.64 | 6.64 | 5.73% | 2,700 |
| Jul 2, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 0.64% | - |
| Jul 1, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | -0.64% | - |
| Jun 30, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 0.32% | - |
| Jun 29, 2026 | 6.30 | 6.30 | 6.26 | 6.26 | 6.26 | -0.63% | - |
| Jun 26, 2026 | 6.48 | 6.48 | 6.30 | 6.30 | 6.30 | -1.87% | - |
| Jun 25, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 0.63% | - |
| Jun 24, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | -0.93% | - |
| Jun 23, 2026 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | -0.31% | - |
| Jun 22, 2026 | 6.38 | 6.46 | 6.38 | 6.46 | 6.46 | 1.25% | - |
| Jun 19, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | -0.31% | - |
| Jun 18, 2026 | 6.18 | 6.40 | 6.18 | 6.40 | 6.40 | 0.95% | - |