Micro Systemation AB (publ) (FRA:W98)
Germany · Delayed Price · Currency is EUR 9.66
+0.16 (1.68%)
Last updated: Oct 23, 2026, 9:43 PM CEST
FRA:W98 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 9.76 | 9.76 | 9.66 | 9.66 | 9.66 | 1.68% | 30 |
| Oct 22, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -2.66% | - |
| Oct 21, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 4.72% | - |
| Oct 20, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 0.22% | - |
| Oct 19, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | - |
| Oct 16, 2026 | 9.38 | 9.64 | 9.30 | 9.30 | 9.30 | -2.11% | 30 |
| Oct 15, 2026 | 9.08 | 9.50 | 9.08 | 9.50 | 9.50 | 25.99% | 26 |
| Oct 14, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | - | - |
| Oct 13, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | 0.27% | - |
| Oct 12, 2026 | 7.62 | 7.62 | 7.52 | 7.52 | 7.52 | -1.31% | - |
| Oct 9, 2026 | 7.56 | 7.62 | 7.56 | 7.62 | 7.62 | -1.80% | 77 |
| Oct 8, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | -3.96% | - |
| Oct 7, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | -0.25% | - |
| Oct 6, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Oct 5, 2026 | 8.16 | 8.16 | 8.10 | 8.10 | 8.10 | -0.74% | - |
| Oct 2, 2026 | 8.14 | 8.16 | 8.14 | 8.16 | 8.16 | 0.99% | - |
| Oct 1, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | -0.25% | - |
| Sep 30, 2026 | 8.00 | 8.10 | 8.00 | 8.10 | 8.10 | -0.25% | 125 |
| Sep 29, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | -0.25% | - |
| Sep 28, 2026 | 8.00 | 8.14 | 8.00 | 8.14 | 8.14 | 1.50% | - |
| Sep 25, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | -0.25% | - |
| Sep 24, 2026 | 8.02 | 8.04 | 8.02 | 8.04 | 8.04 | 0.50% | - |
| Sep 23, 2026 | 8.12 | 8.12 | 8.00 | 8.00 | 8.00 | -1.48% | - |
| Sep 22, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | - | - |
| Sep 21, 2026 | 8.06 | 8.12 | 8.06 | 8.12 | 8.12 | 0.74% | - |
| Sep 18, 2026 | 8.22 | 8.22 | 8.06 | 8.06 | 8.06 | -1.71% | - |
| Sep 17, 2026 | 8.18 | 8.20 | 8.18 | 8.20 | 8.20 | 0.49% | - |
| Sep 16, 2026 | 8.10 | 8.16 | 8.10 | 8.16 | 8.16 | 0.74% | - |
| Sep 15, 2026 | 8.28 | 8.28 | 8.10 | 8.10 | 8.10 | -2.41% | - |
| Sep 14, 2026 | 8.16 | 8.30 | 8.16 | 8.30 | 8.30 | 1.72% | - |
| Sep 11, 2026 | 8.10 | 8.16 | 8.10 | 8.16 | 8.16 | 0.99% | - |
| Sep 10, 2026 | 8.40 | 8.40 | 8.08 | 8.08 | 8.08 | -3.81% | - |
| Sep 9, 2026 | 7.96 | 8.40 | 7.96 | 8.40 | 8.40 | 5.53% | - |
| Sep 8, 2026 | 8.26 | 8.26 | 7.96 | 7.96 | 7.96 | -3.63% | - |
| Sep 7, 2026 | 8.48 | 8.48 | 8.26 | 8.26 | 8.26 | -2.82% | - |
| Sep 4, 2026 | 8.54 | 8.54 | 8.50 | 8.50 | 8.50 | - | - |
| Sep 3, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -0.93% | - |
| Sep 2, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 1.66% | - |
| Sep 1, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | - | - |
| Aug 31, 2026 | 8.34 | 8.44 | 8.34 | 8.44 | 8.44 | 0.96% | - |
| Aug 28, 2026 | 8.50 | 8.50 | 8.36 | 8.36 | 8.36 | -1.65% | - |
| Aug 27, 2026 | 8.26 | 8.50 | 8.26 | 8.50 | 8.50 | 0.95% | - |
| Aug 26, 2026 | 8.42 | 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% | - |