Micro Systemation AB (publ) (FRA:W98)
Germany · Delayed Price · Currency is EUR 7.02
0.00 (0.00%)
Last updated: Jun 4, 2026, 8:01 AM CET
FRA:W98 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | - | - | - |
| Jun 3, 2026 | 6.92 | 7.02 | 6.92 | 7.02 | 7.02 | 1.15% | - |
| Jun 2, 2026 | 6.84 | 6.94 | 6.84 | 6.94 | 6.94 | - | - |
| Jun 1, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | - | - |
| May 29, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 0.29% | - |
| May 28, 2026 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | -0.29% | 7,200 |
| May 27, 2026 | 6.88 | 6.94 | 6.88 | 6.94 | 6.94 | 1.17% | - |
| May 26, 2026 | 6.84 | 6.86 | 6.84 | 6.86 | 6.86 | 0.29% | - |
| May 25, 2026 | 6.94 | 6.94 | 6.78 | 6.84 | 6.84 | -0.87% | 1 |
| May 22, 2026 | 6.76 | 6.90 | 6.76 | 6.90 | 6.90 | 2.07% | 1 |
| May 21, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | - | - |
| May 20, 2026 | 6.40 | 6.76 | 6.40 | 6.76 | 6.76 | 4.97% | - |
| May 19, 2026 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | - | - |
| May 18, 2026 | 6.54 | 6.54 | 6.44 | 6.44 | 6.44 | -1.83% | - |
| May 15, 2026 | 6.10 | 6.60 | 6.10 | 6.56 | 6.56 | 6.84% | 724 |
| May 14, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | -1.29% | - |
| May 13, 2026 | 6.22 | 6.24 | 6.22 | 6.22 | 6.22 | 2.84% | 306 |
| May 12, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.05 | - | - |
| May 11, 2026 | 6.28 | 6.28 | 6.14 | 6.14 | 6.05 | -2.23% | 3,500 |
| May 8, 2026 | 6.26 | 6.28 | 6.26 | 6.28 | 6.19 | 9.79% | 500 |
| May 7, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.63 | -0.35% | - |
| May 6, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.65 | 0.35% | - |
| May 5, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.63 | - | - |
| May 4, 2026 | 5.92 | 5.92 | 5.72 | 5.72 | 5.63 | -3.05% | - |
| Apr 30, 2026 | 5.76 | 5.90 | 5.76 | 5.90 | 5.81 | -4.22% | 33 |
| Apr 29, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 6.07 | - | - |
| Apr 28, 2026 | 6.82 | 6.82 | 6.16 | 6.16 | 6.07 | -9.68% | - |
| Apr 27, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.72 | 0.59% | - |
| Apr 24, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.68 | -0.29% | 10 |
| Apr 23, 2026 | 6.58 | 6.80 | 6.58 | 6.80 | 6.70 | 3.03% | - |
| Apr 22, 2026 | 6.84 | 6.84 | 6.60 | 6.60 | 6.50 | -3.51% | - |
| Apr 21, 2026 | 6.80 | 6.84 | 6.80 | 6.84 | 6.74 | 0.59% | - |
| Apr 20, 2026 | 6.72 | 6.80 | 6.72 | 6.80 | 6.70 | 0.89% | - |
| Apr 17, 2026 | 6.88 | 6.88 | 6.74 | 6.74 | 6.64 | -2.03% | - |
| Apr 16, 2026 | 6.68 | 6.88 | 6.68 | 6.88 | 6.78 | 2.99% | - |
| Apr 15, 2026 | 6.56 | 6.68 | 6.56 | 6.68 | 6.58 | 1.83% | - |
| Apr 14, 2026 | 6.54 | 6.56 | 6.54 | 6.56 | 6.46 | 2.18% | - |
| Apr 13, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.32 | -0.31% | - |
| Apr 10, 2026 | 6.02 | 6.44 | 6.02 | 6.44 | 6.34 | 6.98% | - |
| Apr 9, 2026 | 6.24 | 6.24 | 6.02 | 6.02 | 5.93 | -3.83% | - |
| Apr 8, 2026 | 5.92 | 6.26 | 5.92 | 6.26 | 6.17 | 7.19% | - |
| Apr 7, 2026 | 5.96 | 5.96 | 5.84 | 5.84 | 5.75 | -2.01% | - |
| Apr 2, 2026 | 5.82 | 5.96 | 5.82 | 5.96 | 5.87 | 1.71% | - |
| Apr 1, 2026 | 5.80 | 5.86 | 5.80 | 5.86 | 5.77 | 1.38% | - |
| Mar 31, 2026 | 5.58 | 5.78 | 5.58 | 5.78 | 5.69 | 3.58% | - |
| Mar 30, 2026 | 5.50 | 5.58 | 5.50 | 5.58 | 5.50 | -0.71% | - |
| Mar 27, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 5.54 | - | - |
| Mar 26, 2026 | 5.68 | 5.68 | 5.62 | 5.62 | 5.54 | -1.06% | - |
| Mar 25, 2026 | 5.42 | 5.68 | 5.42 | 5.68 | 5.60 | 4.80% | - |
| Mar 24, 2026 | 5.38 | 5.42 | 5.38 | 5.42 | 5.34 | 0.37% | - |