Making Science Group S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 8.700 | 8.700 | 8.700 | 8.700 | 8.700 | 927 |
| 2025-11-06 | 8.650 | 8.750 | 8.650 | 8.750 | 8.750 | 444 |
| 2025-11-05 | 8.950 | 8.950 | 8.750 | 8.750 | 8.750 | 2,264 |
| 2025-11-04 | 8.950 | 9.000 | 8.900 | 9.000 | 9.000 | 1,140 |
| 2025-11-03 | 8.900 | 9.050 | 8.900 | 9.000 | 9.000 | 2,278 |
| 2025-10-31 | 8.850 | 9.050 | 8.850 | 8.950 | 8.950 | 1,587 |
| 2025-10-30 | 8.950 | 9.050 | 8.800 | 8.850 | 8.850 | 2,420 |
| 2025-10-29 | 8.950 | 9.000 | 8.950 | 8.950 | 8.950 | 760 |
| 2025-10-28 | 8.950 | 8.950 | 8.950 | 8.950 | 8.950 | 541 |
| 2025-10-27 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 581 |
| 2025-10-24 | 8.900 | 8.900 | 8.850 | 8.900 | 8.900 | 567 |
| 2025-10-23 | 8.950 | 8.950 | 8.950 | 8.950 | 8.950 | 42 |
| 2025-10-22 | 8.950 | 9.000 | 8.950 | 8.950 | 8.950 | 206 |
| 2025-10-21 | 9.000 | 9.000 | 8.950 | 8.950 | 8.950 | 944 |
| 2025-10-20 | 9.000 | 9.000 | 8.950 | 9.000 | 9.000 | 4,821 |
| 2025-10-17 | 8.850 | 8.900 | 8.800 | 8.850 | 8.850 | 557 |
| 2025-10-16 | 9.000 | 9.000 | 8.750 | 8.800 | 8.800 | 2,995 |
| 2025-10-15 | 8.800 | 9.000 | 8.800 | 9.000 | 9.000 | 1,667 |
| 2025-10-14 | 8.850 | 8.950 | 8.850 | 8.950 | 8.950 | 817 |
| 2025-10-13 | 9.250 | 9.250 | 8.850 | 8.850 | 8.850 | 3,756 |
| 2025-10-10 | 8.900 | 9.400 | 8.750 | 9.100 | 9.100 | 7,600 |
| 2025-10-09 | 8.850 | 9.000 | 8.850 | 9.000 | 9.000 | 1,953 |
| 2025-10-08 | 8.900 | 9.000 | 8.850 | 8.850 | 8.850 | 1,456 |
| 2025-10-07 | 8.700 | 8.850 | 8.700 | 8.700 | 8.700 | 4,800 |
| 2025-10-06 | 8.950 | 9.000 | 8.850 | 8.900 | 8.900 | 5,504 |
| 2025-10-03 | 8.550 | 8.700 | 8.200 | 8.650 | 8.650 | 4,945 |
| 2025-10-02 | 8.400 | 8.450 | 8.350 | 8.400 | 8.400 | 2,474 |
| 2025-10-01 | 8.650 | 8.700 | 7.900 | 8.150 | 8.150 | 6,640 |
| 2025-09-30 | 8.700 | 8.700 | 8.700 | 8.700 | 8.700 | 466 |
| 2025-09-29 | 8.700 | 8.700 | 8.700 | 8.700 | 8.700 | 1,150 |
| 2025-09-26 | 8.150 | 8.700 | 8.150 | 8.600 | 8.600 | 2,978 |
| 2025-09-25 | 8.600 | 8.800 | 8.200 | 8.200 | 8.200 | 5,108 |
| 2025-09-24 | 8.700 | 8.850 | 8.400 | 8.700 | 8.700 | 3,139 |
| 2025-09-23 | 8.850 | 8.850 | 8.700 | 8.750 | 8.750 | 977 |
| 2025-09-22 | 8.850 | 8.950 | 8.800 | 8.800 | 8.800 | 1,512 |
| 2025-09-19 | 8.850 | 8.950 | 8.850 | 8.950 | 8.950 | 100 |
| 2025-09-18 | 8.950 | 8.950 | 8.950 | 8.950 | 8.950 | 715 |
| 2025-09-17 | 8.950 | 8.950 | 8.900 | 8.950 | 8.950 | 1,493 |
| 2025-09-16 | 8.950 | 9.000 | 8.950 | 8.950 | 8.950 | 865 |
| 2025-09-15 | 9.100 | 9.100 | 8.900 | 8.900 | 8.900 | 769 |
| 2025-09-12 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 535 |
| 2025-09-11 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 935 |
| 2025-09-10 | 8.900 | 9.000 | 8.800 | 8.900 | 8.900 | 935 |
| 2025-09-09 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 289 |
| 2025-09-08 | 9.000 | 9.000 | 8.900 | 9.000 | 9.000 | 645 |
| 2025-09-05 | 8.950 | 9.050 | 8.950 | 9.000 | 9.000 | 1,250 |
| 2025-09-04 | 8.800 | 8.850 | 8.800 | 8.850 | 8.850 | 600 |
| 2025-09-03 | 8.700 | 8.700 | 8.700 | 8.700 | 8.700 | 208 |
| 2025-09-02 | 8.650 | 8.800 | 8.650 | 8.700 | 8.700 | 208 |
| 2025-09-01 | 8.950 | 8.950 | 8.650 | 8.700 | 8.700 | 1,563 |
| 2025-08-29 | 9.000 | 9.000 | 8.800 | 9.000 | 9.000 | 5,648 |
| 2025-08-28 | 9.100 | 9.200 | 9.100 | 9.200 | 9.200 | 199 |
| 2025-08-27 | 9.100 | 9.200 | 9.100 | 9.200 | 9.200 | 25 |
| 2025-08-26 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | 500 |
| 2025-08-25 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | 500 |
| 2025-08-22 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | 500 |
| 2025-08-21 | 9.100 | 9.100 | 9.100 | 9.100 | 9.100 | 340 |
| 2025-08-20 | 9.100 | 9.100 | 9.100 | 9.100 | 9.100 | 340 |
| 2025-08-19 | 9.100 | 9.250 | 9.100 | 9.100 | 9.100 | 340 |
| 2025-08-18 | 9.450 | 9.450 | 9.000 | 9.100 | 9.100 | 2,220 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.