Meidensha Corporation (FRA:MW7)
Germany
· Delayed Price · Currency is EUR 31.20
0.00 (0.00%)
Last updated: Dec 5, 2025, 8:03 AM CET
Meidensha Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 1.96% | - |
| Dec 3, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 0.66% | - |
| Dec 2, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -1.94% | - |
| Dec 1, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -3.13% | - |
| Nov 28, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 0.63% | - |
| Nov 27, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 2.58% | - |
| Nov 26, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 1.31% | - |
| Nov 25, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 0.66% | - |
| Nov 24, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - | - |
| Nov 21, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -5.00% | - |
| Nov 20, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 2.56% | - |
| Nov 19, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -0.64% | - |
| Nov 18, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -5.99% | - |
| Nov 17, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - | - |
| Nov 14, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -8.24% | - |
| Nov 13, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 6.43% | - |
| Nov 12, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 1.18% | - |
| Nov 11, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - | - |
| Nov 10, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -1.17% | - |
| Nov 7, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -1.72% | - |
| Nov 6, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -0.57% | - |
| Nov 5, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -4.89% | - |
| Nov 4, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 7.60% | - |
| Nov 3, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - | - |
| Oct 31, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -17.79% | - |
| Oct 30, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 5.58% | - |
| Oct 29, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 6.49% | - |
| Oct 28, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -1.07% | - |
| Oct 27, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 0.54% | - |
| Oct 24, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 1.64% | - |
| Oct 23, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -0.54% | - |
| Oct 22, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 6.36% | - |
| Oct 21, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - | - |
| Oct 20, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 2.98% | - |
| Oct 17, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -1.18% | - |
| Oct 16, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -0.58% | - |
| Oct 15, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 6.88% | - |
| Oct 14, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 0.63% | - |
| Oct 13, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -3.64% | - |
| Oct 10, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -4.62% | - |
| Oct 9, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 5.49% | - |
| Oct 8, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -1.20% | - |
| Oct 7, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -0.60% | - |
| Oct 6, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 0.60% | - |
| Oct 3, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -0.60% | - |
| Oct 2, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 2.45% | - |
| Oct 1, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -3.55% | - |
| Sep 30, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 1.81% | - |
| Sep 29, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -1.19% | - |
| Sep 26, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.33 | - | - |
| Sep 25, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.33 | -1.18% | - |
| Sep 24, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 33.73 | - | - |
| Sep 23, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 33.73 | - | - |
| Sep 22, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 33.73 | - | - |
| Sep 19, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 33.73 | - | - |
| Sep 18, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 33.73 | 0.59% | - |
| Sep 17, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.53 | -3.98% | - |
| Sep 16, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 34.92 | -0.56% | - |
| Sep 15, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.12 | - | - |
| Sep 12, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.12 | -1.12% | - |
| Sep 11, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.51 | 1.70% | - |
| Sep 10, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 34.92 | 3.53% | - |
| Sep 9, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 33.73 | - | - |
| Sep 8, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 33.73 | 1.80% | - |
| Sep 5, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.13 | 2.45% | - |
| Sep 4, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.34 | 0.62% | - |
| Sep 3, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.14 | -2.41% | - |
| Sep 2, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 32.93 | -0.60% | - |
| Sep 1, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.13 | -1.76% | - |
| Aug 29, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 33.73 | -1.16% | - |
| Aug 28, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.12 | -0.58% | - |
| Aug 27, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.32 | -1.70% | - |
| Aug 26, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 34.92 | -0.56% | - |
| Aug 25, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.12 | 0.57% | - |
| Aug 22, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 34.92 | 1.15% | - |
| Aug 21, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.52 | 1.16% | - |
| Aug 20, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.12 | -1.71% | - |
| Aug 19, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.72 | 0.57% | - |
| Aug 18, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.52 | - | - |
| Aug 15, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.52 | -0.57% | - |
| Aug 14, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.72 | -1.69% | - |
| Aug 13, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.32 | -0.56% | - |
| Aug 12, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.51 | 2.29% | - |
| Aug 11, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.72 | -0.57% | - |
| Aug 8, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 34.92 | 1.15% | - |
| Aug 7, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.52 | - | - |
| Aug 6, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.52 | 1.16% | - |
| Aug 5, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.12 | 3.61% | - |
| Aug 4, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 32.93 | - | - |
| Aug 1, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 32.93 | -1.78% | - |
| Jul 31, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.53 | 3.05% | - |
| Jul 30, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.54 | 2.50% | - |
| Jul 29, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.74 | 1.91% | - |
| Jul 28, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.15 | -1.88% | - |
| Jul 25, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.74 | 0.63% | - |
| Jul 24, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.55 | 2.58% | - |
| Jul 23, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.75 | -1.27% | - |
| Jul 22, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.15 | - | - |
| Jul 21, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.15 | - | - |
| Jul 18, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.15 | 1.29% | - |