Masi Agricola S.p.A. (FRA:0CY)
Germany
· Delayed Price · Currency is EUR 4.290
0.00 (0.00%)
At close: Dec 5, 2025
Masi Agricola Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | - | - |
| Dec 3, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 2.14% | - |
| Dec 2, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -1.64% | - |
| Dec 1, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | -0.47% | - |
| Nov 28, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 1.90% | - |
| Nov 27, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 1.94% | - |
| Nov 26, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 0.49% | - |
| Nov 25, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | - | - |
| Nov 24, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 0.24% | - |
| Nov 21, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Nov 20, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Nov 19, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Nov 18, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -0.73% | - |
| Nov 17, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | - | - |
| Nov 14, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | -0.48% | - |
| Nov 13, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -1.89% | - |
| Nov 12, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | -1.40% | - |
| Nov 11, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 2.14% | - |
| Nov 10, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -2.10% | - |
| Nov 7, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 0.23% | - |
| Nov 6, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 1.90% | - |
| Nov 5, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Nov 4, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Nov 3, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -2.33% | - |
| Oct 31, 2025 | 4.17 | 4.30 | 4.17 | 4.30 | 4.30 | 3.12% | 400 |
| Oct 30, 2025 | 4.10 | 4.17 | 4.10 | 4.17 | 4.17 | 0.72% | - |
| Oct 29, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 2.73% | - |
| Oct 28, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | - | - |
| Oct 27, 2025 | 4.11 | 4.11 | 4.03 | 4.03 | 4.03 | -2.18% | - |
| Oct 24, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -0.48% | - |
| Oct 23, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 1.47% | - |
| Oct 22, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -0.49% | - |
| Oct 21, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 0.49% | - |
| Oct 20, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -0.49% | - |
| Oct 17, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Oct 16, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 1.49% | - |
| Oct 15, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 0.50% | - |
| Oct 14, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -0.25% | - |
| Oct 13, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 2.03% | - |
| Oct 10, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -1.00% | - |
| Oct 9, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 1.01% | - |
| Oct 8, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -0.50% | - |
| Oct 7, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 0.51% | - |
| Oct 6, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 0.77% | - |
| Oct 3, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - | - |
| Oct 2, 2025 | 4.01 | 4.01 | 3.92 | 3.92 | 3.92 | -2.24% | - |
| Oct 1, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | - | - |
| Sep 30, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 3.62% | - |
| Sep 29, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | -0.51% | - |
| Sep 26, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -2.02% | - |
| Sep 25, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | - | - |
| Sep 24, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | - | - |
| Sep 23, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 0.51% | - |
| Sep 22, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -0.25% | - |
| Sep 19, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - | - |
| Sep 18, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - | - |
| Sep 17, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -4.12% | - |
| Sep 16, 2025 | 3.90 | 4.13 | 3.90 | 4.13 | 4.13 | 2.48% | 12 |
| Sep 15, 2025 | 3.90 | 4.03 | 3.90 | 4.03 | 4.03 | 4.68% | - |
| Sep 12, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -0.52% | - |
| Sep 11, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | -1.78% | - |
| Sep 10, 2025 | 3.95 | 3.95 | 3.94 | 3.94 | 3.94 | 1.29% | - |
| Sep 9, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -2.02% | - |
| Sep 8, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | -0.50% | - |
| Sep 5, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 1.01% | - |
| Sep 4, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -0.25% | - |
| Sep 3, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - | - |
| Sep 2, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 1.02% | - |
| Sep 1, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -4.39% | - |
| Aug 29, 2025 | 3.85 | 4.10 | 3.85 | 4.10 | 4.10 | 6.22% | 15 |
| Aug 28, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - | - |
| Aug 27, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -2.03% | - |
| Aug 26, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -1.01% | - |
| Aug 25, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 1.27% | - |
| Aug 22, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 2.08% | - |
| Aug 21, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -3.27% | - |
| Aug 20, 2025 | 3.83 | 3.98 | 3.83 | 3.98 | 3.98 | 2.84% | 583 |
| Aug 19, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | -3.25% | - |
| Aug 18, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Aug 15, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Aug 14, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 1.78% | - |
| Aug 13, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 2.08% | - |
| Aug 12, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -0.26% | - |
| Aug 11, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 1.58% | - |
| Aug 8, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Aug 7, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -4.04% | - |
| Aug 6, 2025 | 3.89 | 3.96 | 3.89 | 3.96 | 3.96 | 1.80% | - |
| Aug 5, 2025 | 3.82 | 3.89 | 3.82 | 3.89 | 3.89 | -2.02% | - |
| Aug 4, 2025 | 3.90 | 3.97 | 3.90 | 3.97 | 3.97 | -0.25% | - |
| Aug 1, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 2.05% | - |
| Jul 31, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -0.76% | - |
| Jul 30, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | - | - |
| Jul 29, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -0.76% | - |
| Jul 28, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 2.06% | - |
| Jul 25, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -1.27% | - |
| Jul 24, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 3.69% | - |
| Jul 23, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | -2.07% | - |
| Jul 22, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 1.04% | - |
| Jul 21, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | 2.41% | - |
| Jul 18, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 1.08% | - |