Micro Systemation AB (publ) (FRA:W98)
Germany
· Delayed Price · Currency is EUR 5.82
+0.06 (1.04%)
Last updated: Dec 5, 2025, 8:04 AM CET
Micro Systemation AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - | - |
| Dec 3, 2025 | 5.50 | 5.76 | 5.50 | 5.76 | 5.76 | 5.11% | - |
| Dec 2, 2025 | 5.46 | 5.48 | 5.46 | 5.48 | 5.48 | 0.37% | - |
| Dec 1, 2025 | 5.70 | 5.70 | 5.46 | 5.46 | 5.46 | -4.55% | - |
| Nov 28, 2025 | 5.88 | 5.88 | 5.72 | 5.72 | 5.72 | -2.72% | - |
| Nov 27, 2025 | 5.64 | 5.88 | 5.64 | 5.88 | 5.88 | 4.26% | - |
| Nov 26, 2025 | 5.50 | 5.64 | 5.50 | 5.64 | 5.64 | 2.55% | - |
| Nov 25, 2025 | 5.54 | 5.54 | 5.50 | 5.50 | 5.50 | -0.72% | - |
| Nov 24, 2025 | 5.84 | 5.84 | 5.54 | 5.54 | 5.54 | -5.14% | - |
| Nov 21, 2025 | 6.00 | 6.00 | 5.84 | 5.84 | 5.84 | -2.67% | - |
| Nov 20, 2025 | 5.70 | 6.00 | 5.70 | 6.00 | 6.00 | 5.26% | - |
| Nov 19, 2025 | 5.64 | 5.70 | 5.64 | 5.70 | 5.70 | 1.06% | - |
| Nov 18, 2025 | 5.94 | 5.94 | 5.64 | 5.64 | 5.64 | -5.05% | - |
| Nov 17, 2025 | 5.60 | 5.94 | 5.60 | 5.94 | 5.94 | 6.07% | - |
| Nov 14, 2025 | 5.70 | 5.70 | 5.60 | 5.60 | 5.60 | -1.75% | - |
| Nov 13, 2025 | 5.74 | 5.74 | 5.70 | 5.70 | 5.70 | -0.70% | - |
| Nov 12, 2025 | 6.02 | 6.02 | 5.74 | 5.74 | 5.70 | -4.65% | - |
| Nov 11, 2025 | 6.08 | 6.08 | 6.02 | 6.02 | 5.97 | -1.31% | - |
| Nov 10, 2025 | 5.98 | 6.10 | 5.98 | 6.10 | 6.05 | 2.35% | - |
| Nov 7, 2025 | 6.22 | 6.22 | 5.96 | 5.96 | 5.91 | -4.18% | - |
| Nov 6, 2025 | 6.32 | 6.32 | 6.22 | 6.22 | 6.17 | -1.58% | - |
| Nov 5, 2025 | 6.32 | 6.32 | 6.32 | 6.32 | 6.27 | -2.17% | - |
| Nov 4, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | 6.41 | -0.31% | - |
| Nov 3, 2025 | 6.46 | 6.48 | 6.46 | 6.48 | 6.43 | 0.31% | - |
| Oct 31, 2025 | 6.36 | 6.46 | 6.36 | 6.46 | 6.41 | 1.25% | - |
| Oct 30, 2025 | 6.46 | 6.46 | 6.38 | 6.38 | 6.33 | -1.24% | - |
| Oct 29, 2025 | 6.54 | 6.54 | 6.46 | 6.46 | 6.41 | -1.22% | - |
| Oct 28, 2025 | 6.16 | 6.54 | 6.16 | 6.54 | 6.49 | 6.17% | - |
| Oct 27, 2025 | 6.10 | 6.16 | 6.10 | 6.16 | 6.11 | 0.98% | - |
| Oct 24, 2025 | 5.90 | 6.10 | 5.90 | 6.10 | 6.05 | 3.39% | - |
| Oct 23, 2025 | 5.94 | 5.94 | 5.90 | 5.90 | 5.86 | -0.67% | - |
| Oct 22, 2025 | 5.86 | 5.94 | 5.86 | 5.94 | 5.89 | 1.37% | - |
| Oct 21, 2025 | 5.68 | 5.86 | 5.68 | 5.86 | 5.82 | 3.17% | - |
| Oct 20, 2025 | 5.60 | 5.68 | 5.60 | 5.68 | 5.64 | 1.43% | - |
| Oct 17, 2025 | 5.50 | 5.60 | 5.50 | 5.60 | 5.56 | 1.82% | 1,000 |
| Oct 16, 2025 | 5.58 | 5.58 | 5.50 | 5.50 | 5.46 | -1.43% | - |
| Oct 15, 2025 | 5.44 | 5.58 | 5.44 | 5.58 | 5.54 | 2.57% | - |
| Oct 14, 2025 | 5.58 | 5.58 | 5.44 | 5.44 | 5.40 | -2.86% | - |
| Oct 13, 2025 | 5.66 | 5.66 | 5.60 | 5.60 | 5.56 | -1.06% | - |
| Oct 10, 2025 | 5.62 | 5.66 | 5.62 | 5.66 | 5.62 | 0.71% | - |
| Oct 9, 2025 | 5.96 | 5.96 | 5.62 | 5.62 | 5.58 | -5.70% | - |
| Oct 8, 2025 | 5.74 | 5.96 | 5.74 | 5.96 | 5.91 | 3.83% | - |
| Oct 7, 2025 | 5.32 | 5.74 | 5.32 | 5.74 | 5.70 | 7.89% | - |
| Oct 6, 2025 | 4.99 | 5.32 | 4.99 | 5.32 | 5.28 | 6.40% | - |
| Oct 3, 2025 | 5.02 | 5.02 | 5.00 | 5.00 | 4.96 | -0.40% | - |
| Oct 2, 2025 | 5.38 | 5.38 | 5.02 | 5.02 | 4.98 | -6.69% | - |
| Oct 1, 2025 | 5.28 | 5.38 | 5.28 | 5.38 | 5.34 | 1.89% | - |
| Sep 30, 2025 | 5.34 | 5.34 | 5.28 | 5.28 | 5.24 | -1.12% | - |
| Sep 29, 2025 | 5.32 | 5.34 | 5.32 | 5.34 | 5.30 | 0.38% | - |
| Sep 26, 2025 | 5.30 | 5.32 | 5.30 | 5.32 | 5.28 | 0.38% | - |
| Sep 25, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.26 | -3.28% | - |
| Sep 24, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 5.44 | - | - |
| Sep 23, 2025 | 5.54 | 5.54 | 5.48 | 5.48 | 5.44 | -1.08% | - |
| Sep 22, 2025 | 5.52 | 5.54 | 5.52 | 5.54 | 5.50 | 0.36% | - |
| Sep 19, 2025 | 5.50 | 5.52 | 5.50 | 5.52 | 5.48 | 0.36% | - |
| Sep 18, 2025 | 5.60 | 5.60 | 5.50 | 5.50 | 5.46 | -0.72% | - |
| Sep 17, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.50 | - | - |
| Sep 16, 2025 | 5.74 | 5.86 | 5.54 | 5.54 | 5.50 | -3.48% | 80 |
| Sep 15, 2025 | 5.58 | 5.74 | 5.58 | 5.74 | 5.70 | 2.87% | - |
| Sep 12, 2025 | 5.54 | 5.58 | 5.54 | 5.58 | 5.54 | 0.72% | - |
| Sep 11, 2025 | 5.66 | 5.66 | 5.54 | 5.54 | 5.50 | -0.72% | - |
| Sep 10, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.54 | 0.36% | - |
| Sep 9, 2025 | 5.68 | 5.68 | 5.56 | 5.56 | 5.52 | -2.11% | - |
| Sep 8, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.64 | -1.73% | - |
| Sep 5, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.74 | - | - |
| Sep 4, 2025 | 6.02 | 6.02 | 5.78 | 5.78 | 5.74 | -3.99% | - |
| Sep 3, 2025 | 5.98 | 6.02 | 5.98 | 6.02 | 5.97 | 0.67% | - |
| Sep 2, 2025 | 6.02 | 6.02 | 5.98 | 5.98 | 5.93 | -0.66% | - |
| Sep 1, 2025 | 5.68 | 6.02 | 5.68 | 6.02 | 5.97 | 5.99% | - |
| Aug 29, 2025 | 5.66 | 5.68 | 5.66 | 5.68 | 5.64 | 0.35% | - |
| Aug 28, 2025 | 5.56 | 5.66 | 5.56 | 5.66 | 5.62 | 1.80% | - |
| Aug 27, 2025 | 5.32 | 5.56 | 5.32 | 5.56 | 5.52 | 4.51% | - |
| Aug 26, 2025 | 5.34 | 5.34 | 5.32 | 5.32 | 5.28 | - | - |
| Aug 25, 2025 | 5.24 | 5.32 | 5.24 | 5.32 | 5.28 | 1.53% | - |
| Aug 22, 2025 | 5.28 | 5.28 | 5.24 | 5.24 | 5.20 | -0.76% | - |
| Aug 21, 2025 | 5.36 | 5.36 | 5.28 | 5.28 | 5.24 | -1.49% | - |
| Aug 20, 2025 | 5.14 | 5.36 | 5.14 | 5.36 | 5.32 | 4.28% | - |
| Aug 19, 2025 | 5.22 | 5.22 | 5.14 | 5.14 | 5.10 | -1.53% | - |
| Aug 18, 2025 | 5.10 | 5.22 | 5.10 | 5.22 | 5.18 | 2.35% | - |
| Aug 15, 2025 | 4.97 | 5.10 | 4.97 | 5.10 | 5.06 | 2.62% | - |
| Aug 14, 2025 | 5.14 | 5.14 | 4.97 | 4.97 | 4.93 | -3.68% | - |
| Aug 13, 2025 | 5.20 | 5.20 | 5.16 | 5.16 | 5.12 | -0.77% | - |
| Aug 12, 2025 | 5.18 | 5.20 | 5.18 | 5.20 | 5.16 | 0.39% | - |
| Aug 11, 2025 | 5.30 | 5.30 | 5.18 | 5.18 | 5.14 | -2.26% | - |
| Aug 8, 2025 | 5.08 | 5.30 | 5.08 | 5.30 | 5.26 | 4.33% | - |
| Aug 7, 2025 | 4.95 | 5.08 | 4.95 | 5.08 | 5.04 | 2.63% | - |
| Aug 6, 2025 | 5.02 | 5.02 | 4.95 | 4.95 | 4.91 | -1.39% | - |
| Aug 5, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 4.98 | - | - |
| Aug 4, 2025 | 5.08 | 5.08 | 5.02 | 5.02 | 4.98 | 0.80% | - |
| Aug 1, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.94 | -0.20% | - |
| Jul 31, 2025 | 5.16 | 5.16 | 4.99 | 4.99 | 4.95 | -2.92% | - |
| Jul 30, 2025 | 5.24 | 5.24 | 5.14 | 5.14 | 5.10 | -0.39% | - |
| Jul 29, 2025 | 5.14 | 5.16 | 5.14 | 5.16 | 5.12 | 0.39% | - |
| Jul 28, 2025 | 5.22 | 5.22 | 5.14 | 5.14 | 5.10 | -1.53% | - |
| Jul 25, 2025 | 5.10 | 5.22 | 5.10 | 5.22 | 5.18 | 2.35% | - |
| Jul 24, 2025 | 5.08 | 5.10 | 5.08 | 5.10 | 5.06 | - | - |
| Jul 23, 2025 | 5.06 | 5.12 | 5.06 | 5.10 | 5.06 | 0.79% | - |
| Jul 22, 2025 | 4.84 | 5.06 | 4.84 | 5.06 | 5.02 | 4.33% | - |
| Jul 21, 2025 | 4.85 | 4.85 | 4.78 | 4.85 | 4.81 | -5.64% | - |
| Jul 18, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 5.10 | - | - |