MS Industrie AG (FRA:MSAG)
Germany
· Delayed Price · Currency is EUR 1.260
-0.050 (-3.82%)
Last updated: Dec 4, 2025, 9:59 AM CET
MS Industrie AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | - | - |
| Dec 4, 2025 | 1.24 | 1.27 | 1.24 | 1.27 | 1.27 | -3.05% | - |
| Dec 3, 2025 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | - | - |
| Dec 2, 2025 | 1.29 | 1.31 | 1.29 | 1.31 | 1.31 | - | 120 |
| Dec 1, 2025 | 1.35 | 1.35 | 1.28 | 1.31 | 1.31 | - | - |
| Nov 28, 2025 | 1.34 | 1.34 | 1.31 | 1.31 | 1.31 | - | - |
| Nov 27, 2025 | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | - | - |
| Nov 26, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Nov 25, 2025 | 1.29 | 1.31 | 1.29 | 1.31 | 1.31 | - | - |
| Nov 24, 2025 | 1.29 | 1.31 | 1.26 | 1.31 | 1.31 | - | 1,000 |
| Nov 14, 2025 | 1.30 | 1.36 | 1.30 | 1.31 | 1.31 | -3.68% | - |
| Nov 13, 2025 | 1.31 | 1.36 | 1.31 | 1.36 | 1.36 | - | - |
| Nov 12, 2025 | 1.30 | 1.36 | 1.30 | 1.36 | 1.36 | - | - |
| Nov 11, 2025 | 1.31 | 1.36 | 1.31 | 1.36 | 1.36 | - | - |
| Nov 10, 2025 | 1.27 | 1.36 | 1.27 | 1.36 | 1.36 | 1.49% | - |
| Nov 7, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.75% | - |
| Nov 6, 2025 | 1.34 | 1.38 | 1.33 | 1.33 | 1.33 | -3.62% | 7,459 |
| Nov 5, 2025 | 1.36 | 1.38 | 1.35 | 1.38 | 1.38 | 2.22% | - |
| Nov 4, 2025 | 1.35 | 1.37 | 1.35 | 1.35 | 1.35 | -0.74% | - |
| Nov 3, 2025 | 1.43 | 1.43 | 1.36 | 1.36 | 1.36 | -4.23% | - |
| Oct 31, 2025 | 1.39 | 1.42 | 1.39 | 1.42 | 1.42 | - | - |
| Oct 30, 2025 | 1.37 | 1.42 | 1.37 | 1.42 | 1.42 | 1.43% | - |
| Oct 29, 2025 | 1.39 | 1.40 | 1.37 | 1.40 | 1.40 | 1.45% | - |
| Oct 28, 2025 | 1.39 | 1.39 | 1.36 | 1.38 | 1.38 | 0.73% | - |
| Oct 27, 2025 | 1.37 | 1.41 | 1.37 | 1.37 | 1.37 | -2.84% | - |
| Oct 24, 2025 | 1.37 | 1.41 | 1.37 | 1.41 | 1.41 | 0.71% | - |
| Oct 23, 2025 | 1.37 | 1.40 | 1.37 | 1.40 | 1.40 | - | 2,000 |
| Oct 22, 2025 | 1.40 | 1.45 | 1.39 | 1.40 | 1.40 | 0.72% | 1,000 |
| Oct 21, 2025 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | 2.21% | - |
| Oct 20, 2025 | 1.42 | 1.43 | 1.36 | 1.36 | 1.36 | -6.21% | 500 |
| Oct 17, 2025 | 1.44 | 1.45 | 1.44 | 1.45 | 1.45 | - | - |
| Oct 16, 2025 | 1.43 | 1.45 | 1.43 | 1.45 | 1.45 | - | - |
| Oct 15, 2025 | 1.41 | 1.45 | 1.41 | 1.45 | 1.45 | 1.40% | - |
| Oct 14, 2025 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | - | - |
| Oct 13, 2025 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | -0.69% | - |
| Oct 10, 2025 | 1.42 | 1.44 | 1.42 | 1.44 | 1.44 | 0.70% | - |
| Oct 9, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Oct 8, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Oct 7, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Oct 6, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Oct 3, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Oct 2, 2025 | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | - | - |
| Oct 1, 2025 | 1.44 | 1.44 | 1.42 | 1.43 | 1.43 | 0.70% | 5,000 |
| Sep 30, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -4.70% | - |
| Sep 29, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 5.67% | 21 |
| Sep 26, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | - |
| Sep 24, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -0.70% | - |
| Sep 23, 2025 | 1.43 | 1.43 | 1.42 | 1.42 | 1.42 | -0.70% | - |
| Sep 18, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -4.03% | - |
| Sep 16, 2025 | 1.41 | 1.49 | 1.41 | 1.49 | 1.49 | 5.67% | 1,280 |
| Sep 15, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -0.70% | - |
| Sep 10, 2025 | 1.46 | 1.46 | 1.40 | 1.42 | 1.42 | -2.07% | - |
| Sep 9, 2025 | 1.48 | 1.48 | 1.40 | 1.45 | 1.45 | - | - |
| Sep 8, 2025 | 1.40 | 1.45 | 1.40 | 1.45 | 1.45 | 2.84% | 5,000 |
| Sep 5, 2025 | 1.44 | 1.45 | 1.41 | 1.41 | 1.41 | - | - |
| Sep 4, 2025 | 1.41 | 1.41 | 1.40 | 1.41 | 1.41 | - | - |
| Sep 3, 2025 | 1.41 | 1.42 | 1.41 | 1.41 | 1.41 | -0.70% | - |
| Sep 2, 2025 | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | - | - |
| Sep 1, 2025 | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | - | - |
| Aug 29, 2025 | 1.41 | 1.45 | 1.41 | 1.42 | 1.42 | -3.40% | - |
| Aug 28, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Aug 27, 2025 | 1.46 | 1.47 | 1.46 | 1.47 | 1.47 | - | - |
| Aug 26, 2025 | 1.46 | 1.47 | 1.46 | 1.47 | 1.47 | - | - |
| Aug 25, 2025 | 1.46 | 1.47 | 1.46 | 1.47 | 1.47 | - | - |
| Aug 22, 2025 | 1.43 | 1.47 | 1.43 | 1.47 | 1.47 | - | - |
| Aug 21, 2025 | 1.46 | 1.47 | 1.46 | 1.47 | 1.47 | - | - |
| Aug 20, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Aug 19, 2025 | 1.44 | 1.52 | 1.44 | 1.47 | 1.47 | - | - |
| Aug 18, 2025 | 1.42 | 1.58 | 1.42 | 1.47 | 1.47 | -2.00% | 2,000 |
| Aug 15, 2025 | 1.50 | 1.50 | 1.47 | 1.50 | 1.50 | 4.90% | - |
| Aug 14, 2025 | 1.40 | 1.43 | 1.40 | 1.43 | 1.43 | 0.70% | - |
| Aug 13, 2025 | 1.40 | 1.42 | 1.38 | 1.42 | 1.42 | 2.90% | - |
| Aug 12, 2025 | 1.46 | 1.46 | 1.38 | 1.38 | 1.38 | -2.13% | - |
| Aug 11, 2025 | 1.45 | 1.45 | 1.41 | 1.41 | 1.41 | -1.40% | - |
| Aug 8, 2025 | 1.45 | 1.45 | 1.43 | 1.43 | 1.43 | - | - |
| Aug 7, 2025 | 1.47 | 1.47 | 1.43 | 1.43 | 1.43 | 0.70% | - |
| Aug 6, 2025 | 1.36 | 1.42 | 1.36 | 1.42 | 1.42 | -0.70% | 1,500 |
| Aug 5, 2025 | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | - | - |
| Aug 4, 2025 | 1.39 | 1.43 | 1.39 | 1.43 | 1.43 | 10.00% | - |
| Aug 1, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -10.96% | - |
| Jul 31, 2025 | 1.48 | 1.48 | 1.46 | 1.46 | 1.46 | - | - |
| Jul 30, 2025 | 1.48 | 1.48 | 1.46 | 1.46 | 1.46 | -8.75% | - |
| Jul 29, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Jul 28, 2025 | 1.62 | 1.62 | 1.60 | 1.60 | 1.60 | -1.23% | - |
| Jul 25, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Jul 24, 2025 | 1.64 | 1.64 | 1.62 | 1.62 | 1.62 | - | - |
| Jul 23, 2025 | 1.65 | 1.65 | 1.62 | 1.62 | 1.62 | - | - |
| Jul 22, 2025 | 1.68 | 1.68 | 1.62 | 1.62 | 1.62 | -0.61% | - |
| Jul 21, 2025 | 1.65 | 1.65 | 1.63 | 1.63 | 1.63 | -1.81% | - |
| Jul 18, 2025 | 1.67 | 1.67 | 1.63 | 1.66 | 1.66 | -0.60% | - |
| Jul 17, 2025 | 1.67 | 1.67 | 1.63 | 1.67 | 1.67 | 1.21% | - |
| Jul 16, 2025 | 1.65 | 1.70 | 1.65 | 1.65 | 1.65 | -2.94% | 1,500 |
| Jul 15, 2025 | 1.67 | 1.70 | 1.65 | 1.70 | 1.70 | 1.19% | 1,200 |
| Jul 14, 2025 | 1.66 | 1.68 | 1.65 | 1.68 | 1.68 | - | - |
| Jul 11, 2025 | 1.68 | 1.68 | 1.66 | 1.68 | 1.68 | 0.60% | - |
| Jul 10, 2025 | 1.66 | 1.73 | 1.64 | 1.67 | 1.67 | 3.09% | 4,800 |
| Jul 9, 2025 | 1.69 | 1.69 | 1.62 | 1.62 | 1.62 | -1.82% | 1,000 |
| Jul 8, 2025 | 1.62 | 1.68 | 1.62 | 1.65 | 1.65 | 1.85% | - |
| Jul 7, 2025 | 1.55 | 1.62 | 1.47 | 1.62 | 1.62 | 10.20% | 1,700 |
| Jul 4, 2025 | 1.46 | 1.47 | 1.46 | 1.47 | 1.47 | 1.38% | - |