MISUMI Group Inc. (FRA:MS3)
Germany
· Delayed Price · Currency is EUR 12.80
0.00 (0.00%)
At close: Dec 5, 2025
MISUMI Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Dec 4, 2025 | 12.70 | 12.80 | 12.70 | 12.80 | 12.80 | 4.92% | - |
| Dec 3, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -0.81% | - |
| Dec 2, 2025 | 12.40 | 12.40 | 12.30 | 12.30 | 12.30 | -0.81% | - |
| Dec 1, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -0.80% | - |
| Nov 28, 2025 | 12.50 | 12.50 | 12.40 | 12.50 | 12.50 | 2.46% | - |
| Nov 27, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 2.52% | - |
| Nov 26, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -0.83% | - |
| Nov 25, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Nov 24, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 1.69% | - |
| Nov 21, 2025 | 12.00 | 12.00 | 11.80 | 11.80 | 11.80 | - | - |
| Nov 20, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - | - |
| Nov 19, 2025 | 11.90 | 11.90 | 11.80 | 11.80 | 11.80 | -0.84% | - |
| Nov 18, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -6.30% | - |
| Nov 17, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -0.78% | - |
| Nov 14, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Nov 13, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -0.78% | - |
| Nov 12, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | - |
| Nov 11, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | - |
| Nov 10, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 1.57% | - |
| Nov 7, 2025 | 12.80 | 12.80 | 12.70 | 12.70 | 12.70 | -2.31% | - |
| Nov 6, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 1.56% | - |
| Nov 5, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -1.54% | - |
| Nov 4, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -4.41% | - |
| Nov 3, 2025 | 13.50 | 13.60 | 13.50 | 13.60 | 13.60 | - | - |
| Oct 31, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 5.43% | - |
| Oct 30, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -0.77% | - |
| Oct 29, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -2.26% | - |
| Oct 28, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -2.92% | - |
| Oct 27, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 1.48% | - |
| Oct 24, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0.75% | - |
| Oct 23, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 3.08% | - |
| Oct 22, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -1.52% | - |
| Oct 21, 2025 | 13.30 | 13.30 | 13.20 | 13.20 | 13.20 | - | - |
| Oct 20, 2025 | 13.10 | 13.20 | 13.10 | 13.20 | 13.20 | 3.94% | - |
| Oct 17, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -2.31% | - |
| Oct 16, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.78% | - |
| Oct 15, 2025 | 13.00 | 13.00 | 12.90 | 12.90 | 12.90 | 3.20% | - |
| Oct 14, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -0.79% | - |
| Oct 13, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -3.82% | - |
| Oct 10, 2025 | 13.00 | 13.10 | 13.00 | 13.10 | 13.10 | -2.96% | - |
| Oct 9, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 3.05% | - |
| Oct 8, 2025 | 13.20 | 13.20 | 13.10 | 13.10 | 13.10 | -0.76% | - |
| Oct 7, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -1.49% | - |
| Oct 6, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 0.75% | - |
| Oct 3, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 0.76% | - |
| Oct 2, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | - |
| Oct 1, 2025 | 13.10 | 13.20 | 13.10 | 13.20 | 13.20 | - | - |
| Sep 30, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 1.54% | - |
| Sep 29, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -2.99% | - |
| Sep 26, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.30 | -0.74% | - |
| Sep 25, 2025 | 13.40 | 13.50 | 13.40 | 13.50 | 13.40 | - | - |
| Sep 24, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.40 | -1.46% | - |
| Sep 23, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.59 | - | - |
| Sep 22, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.59 | 0.74% | - |
| Sep 19, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.50 | -1.45% | - |
| Sep 18, 2025 | 13.90 | 13.90 | 13.80 | 13.80 | 13.69 | - | - |
| Sep 17, 2025 | 13.70 | 13.80 | 13.70 | 13.80 | 13.69 | - | - |
| Sep 16, 2025 | 13.90 | 13.90 | 13.80 | 13.80 | 13.69 | 1.47% | - |
| Sep 15, 2025 | 13.70 | 13.70 | 13.60 | 13.60 | 13.50 | -0.73% | - |
| Sep 12, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.59 | 0.74% | - |
| Sep 11, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.50 | 1.49% | - |
| Sep 10, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.30 | -0.74% | - |
| Sep 9, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.40 | - | - |
| Sep 8, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.40 | 0.75% | - |
| Sep 5, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.30 | 3.08% | - |
| Sep 4, 2025 | 13.10 | 13.10 | 13.00 | 13.00 | 12.90 | 0.78% | - |
| Sep 3, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.80 | -1.53% | - |
| Sep 2, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.00 | -1.50% | - |
| Sep 1, 2025 | 13.50 | 13.50 | 13.30 | 13.30 | 13.20 | 1.53% | 1 |
| Aug 29, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.00 | -1.50% | - |
| Aug 28, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.20 | -0.75% | - |
| Aug 27, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.30 | -0.74% | - |
| Aug 26, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.40 | 0.75% | - |
| Aug 25, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.30 | 5.51% | - |
| Aug 22, 2025 | 12.80 | 12.80 | 12.70 | 12.70 | 12.60 | 2.42% | - |
| Aug 21, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.30 | -1.59% | - |
| Aug 20, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.50 | 0.80% | - |
| Aug 19, 2025 | 12.60 | 12.60 | 12.50 | 12.50 | 12.40 | -1.57% | - |
| Aug 18, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.60 | -0.78% | - |
| Aug 15, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.70 | -0.78% | - |
| Aug 14, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.80 | - | - |
| Aug 13, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.80 | 0.78% | - |
| Aug 12, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.70 | 1.59% | - |
| Aug 11, 2025 | 12.50 | 12.60 | 12.50 | 12.60 | 12.50 | 0.80% | - |
| Aug 8, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.40 | -0.79% | - |
| Aug 7, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.50 | -1.56% | - |
| Aug 6, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.70 | - | - |
| Aug 5, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.70 | 1.59% | - |
| Aug 4, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.50 | -0.79% | - |
| Aug 1, 2025 | 12.80 | 12.80 | 12.70 | 12.70 | 12.60 | - | - |
| Jul 31, 2025 | 12.80 | 12.80 | 12.70 | 12.70 | 12.60 | -1.55% | - |
| Jul 30, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.80 | -2.27% | - |
| Jul 29, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.10 | 3.12% | - |
| Jul 28, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.70 | 4.92% | - |
| Jul 25, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.11 | 2.52% | - |
| Jul 24, 2025 | 12.00 | 12.00 | 11.90 | 11.90 | 11.81 | -0.83% | - |
| Jul 23, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 11.91 | 3.45% | - |
| Jul 22, 2025 | 11.50 | 11.70 | 11.50 | 11.60 | 11.51 | -1.69% | 1,104 |
| Jul 21, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.71 | - | - |