Micro Systemation AB (publ) (FRA:W98)
Germany · Delayed Price · Currency is EUR 7.56
-0.02 (-0.26%)
Last updated: Jul 20, 2026, 8:02 AM CET
FRA:W98 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | -1.86% | - |
| Jun 16, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | -0.31% | - |
| Jun 15, 2026 | 6.64 | 6.64 | 6.48 | 6.48 | 6.48 | -2.11% | - |
| Jun 12, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | -2.36% | - |
| Jun 11, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | -0.59% | 7,200 |
| Jun 10, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | - | - |
| Jun 9, 2026 | 7.04 | 7.04 | 6.82 | 6.82 | 6.82 | -3.12% | - |
| Jun 8, 2026 | 6.98 | 7.04 | 6.98 | 7.04 | 7.04 | 0.86% | - |
| Jun 5, 2026 | 7.02 | 7.02 | 6.98 | 6.98 | 6.98 | -0.85% | - |
| Jun 4, 2026 | 7.02 | 7.04 | 7.02 | 7.04 | 7.04 | 0.28% | - |
| 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 |