MSA Safety Incorporated (FRA:M07)
Germany
· Delayed Price · Currency is EUR 138.00
-1.00 (-0.72%)
At close: Dec 5, 2025
MSA Safety Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | -0.71% | - |
| Dec 3, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | -1.41% | - |
| Dec 2, 2025 | 139.00 | 142.00 | 139.00 | 142.00 | 142.00 | 2.90% | 10 |
| Dec 1, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - | - |
| Nov 28, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 0.73% | - |
| Nov 27, 2025 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | -0.72% | - |
| Nov 26, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 3.76% | - |
| Nov 25, 2025 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | -0.75% | - |
| Nov 24, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 2.29% | - |
| Nov 21, 2025 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | -2.24% | - |
| Nov 20, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | - | - |
| Nov 19, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 0.75% | - |
| Nov 18, 2025 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | - | - |
| Nov 17, 2025 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | -1.48% | - |
| Nov 14, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | -2.17% | - |
| Nov 13, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 137.54 | 0.73% | - |
| Nov 12, 2025 | 137.00 | 137.00 | 137.00 | 137.00 | 136.55 | - | - |
| Nov 11, 2025 | 137.00 | 137.00 | 137.00 | 137.00 | 136.55 | 0.74% | - |
| Nov 10, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | 135.55 | 0.74% | - |
| Nov 7, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 134.55 | -2.17% | - |
| Nov 6, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 137.54 | 2.22% | - |
| Nov 5, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 134.55 | 1.50% | - |
| Nov 4, 2025 | 133.00 | 133.00 | 133.00 | 133.00 | 132.56 | -0.75% | - |
| Nov 3, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 133.56 | -0.74% | - |
| Oct 31, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 134.55 | -6.25% | - |
| Oct 30, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 143.52 | 3.60% | - |
| Oct 29, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 138.54 | -2.11% | - |
| Oct 28, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | 141.53 | -1.39% | - |
| Oct 27, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 143.52 | 1.41% | - |
| Oct 24, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | 141.53 | 0.71% | - |
| Oct 23, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | 140.53 | -2.08% | - |
| Oct 22, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 143.52 | 2.13% | - |
| Oct 21, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | 140.53 | 0.71% | - |
| Oct 20, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 139.54 | 0.72% | - |
| Oct 17, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 138.54 | -2.11% | - |
| Oct 16, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | 141.53 | -0.70% | - |
| Oct 15, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | 142.53 | -0.69% | - |
| Oct 14, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 143.52 | -3.36% | - |
| Oct 13, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | 148.51 | 2.05% | - |
| Oct 10, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 145.52 | -1.35% | - |
| Oct 9, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | 147.51 | 1.37% | - |
| Oct 8, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 145.52 | -1.35% | - |
| Oct 7, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | 147.51 | - | - |
| Oct 6, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | 147.51 | 0.68% | - |
| Oct 3, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | 146.52 | 0.68% | - |
| Oct 2, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 145.52 | 1.39% | - |
| Oct 1, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 143.52 | - | - |
| Sep 30, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 143.52 | - | - |
| Sep 29, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 143.52 | 0.70% | - |
| Sep 26, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | 142.53 | - | - |
| Sep 25, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | 142.53 | -1.38% | - |
| Sep 24, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 144.52 | - | - |
| Sep 23, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 144.52 | 0.69% | - |
| Sep 22, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 143.52 | 0.70% | - |
| Sep 19, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | 142.53 | - | - |
| Sep 18, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | 142.53 | 2.14% | - |
| Sep 17, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 139.54 | -1.41% | - |
| Sep 16, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | 141.53 | -0.70% | - |
| Sep 15, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | 142.53 | -1.38% | - |
| Sep 12, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 144.52 | 1.40% | - |
| Sep 11, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | 142.53 | - | - |
| Sep 10, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | 142.53 | -0.69% | - |
| Sep 9, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 143.52 | - | - |
| Sep 8, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 143.52 | -1.37% | - |
| Sep 5, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 145.52 | 2.10% | - |
| Sep 4, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | 142.53 | -0.69% | - |
| Sep 3, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 143.52 | - | - |
| Sep 2, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 143.52 | 0.70% | - |
| Sep 1, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | 142.53 | -2.72% | - |
| Aug 29, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | 146.52 | - | - |
| Aug 28, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | 146.52 | 1.38% | - |
| Aug 27, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 144.52 | -1.36% | - |
| Aug 26, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | 146.52 | -1.34% | - |
| Aug 25, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | 148.51 | 2.05% | - |
| Aug 22, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 145.52 | 0.69% | - |
| Aug 21, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 144.52 | -0.68% | - |
| Aug 20, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 145.52 | 1.39% | - |
| Aug 19, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 143.52 | 0.70% | - |
| Aug 18, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | 142.53 | -0.69% | - |
| Aug 15, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 143.52 | -2.04% | - |
| Aug 14, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | 146.06 | 1.38% | - |
| Aug 13, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 144.07 | 0.69% | - |
| Aug 12, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 143.08 | -2.70% | - |
| Aug 11, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | 147.06 | -1.33% | - |
| Aug 8, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 149.04 | -0.66% | - |
| Aug 7, 2025 | 151.00 | 151.00 | 151.00 | 151.00 | 150.04 | -1.31% | - |
| Aug 6, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | 152.02 | 0.66% | - |
| Aug 5, 2025 | 152.00 | 152.00 | 152.00 | 152.00 | 151.03 | 2.01% | - |
| Aug 4, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | 148.05 | -3.25% | - |
| Aug 1, 2025 | 154.00 | 154.00 | 154.00 | 154.00 | 153.02 | -0.65% | - |
| Jul 31, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 154.01 | -1.27% | - |
| Jul 30, 2025 | 153.00 | 157.00 | 153.00 | 157.00 | 156.00 | 3.29% | 4 |
| Jul 29, 2025 | 152.00 | 152.00 | 152.00 | 152.00 | 151.03 | 0.66% | - |
| Jul 28, 2025 | 151.00 | 151.00 | 151.00 | 151.00 | 150.04 | 2.03% | - |
| Jul 25, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | 147.06 | -0.67% | - |
| Jul 24, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | 148.05 | 0.68% | - |
| Jul 23, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | 147.06 | -0.67% | - |
| Jul 22, 2025 | 147.00 | 149.00 | 147.00 | 149.00 | 148.05 | - | 10 |
| Jul 21, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | 148.05 | - | - |
| Jul 18, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | 148.05 | 1.36% | - |