Making Science Group S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 9.400 | 9.450 | 9.400 | 9.450 | 9.450 | 800 |
| 2025-08-14 | 9.350 | 9.350 | 9.300 | 9.350 | 9.350 | 1,675 |
| 2025-08-13 | 9.150 | 9.300 | 9.150 | 9.300 | 9.300 | 1,010 |
| 2025-08-12 | 9.300 | 9.300 | 9.250 | 9.250 | 9.250 | 231 |
| 2025-08-11 | 9.200 | 9.250 | 9.200 | 9.250 | 9.250 | 113 |
| 2025-08-08 | 9.150 | 9.300 | 9.150 | 9.250 | 9.250 | 659 |
| 2025-08-07 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | 245 |
| 2025-08-06 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | 255 |
| 2025-08-05 | 9.250 | 9.250 | 9.150 | 9.200 | 9.200 | 813 |
| 2025-08-04 | 9.000 | 9.200 | 9.000 | 9.200 | 9.200 | 1,406 |
| 2025-08-01 | 9.250 | 9.250 | 9.100 | 9.100 | 9.100 | 1,830 |
| 2025-07-31 | 9.250 | 9.250 | 9.050 | 9.100 | 9.100 | 1,847 |
| 2025-07-30 | 9.150 | 9.250 | 9.150 | 9.200 | 9.200 | 806 |
| 2025-07-29 | 8.950 | 9.150 | 8.950 | 9.150 | 9.150 | 1,500 |
| 2025-07-28 | 9.150 | 9.250 | 9.100 | 9.100 | 9.100 | 1,835 |
| 2025-07-25 | 9.150 | 9.150 | 9.150 | 9.150 | 9.150 | 200 |
| 2025-07-24 | 9.000 | 9.200 | 9.000 | 9.150 | 9.150 | 825 |
| 2025-07-23 | 8.800 | 9.000 | 8.800 | 8.800 | 8.800 | 1,277 |
| 2025-07-22 | 9.100 | 9.150 | 8.900 | 9.000 | 9.000 | 1,151 |
| 2025-07-21 | 9.100 | 9.150 | 9.100 | 9.100 | 9.100 | 995 |
| 2025-07-18 | 9.000 | 9.100 | 9.000 | 9.000 | 9.000 | 790 |
| 2025-07-17 | 8.950 | 9.100 | 8.950 | 9.050 | 9.050 | 68,410 |
| 2025-07-16 | 9.050 | 9.150 | 9.000 | 9.050 | 9.050 | 600 |
| 2025-07-15 | 8.950 | 9.000 | 8.950 | 8.950 | 8.950 | 500 |
| 2025-07-14 | 8.850 | 8.900 | 8.600 | 8.900 | 8.900 | 1,655 |
| 2025-07-11 | 9.100 | 9.100 | 8.700 | 8.800 | 8.800 | 1,281 |
| 2025-07-10 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 5 |
| 2025-07-09 | 9.100 | 9.100 | 9.000 | 9.000 | 9.000 | 850 |
| 2025-07-08 | 9.000 | 9.100 | 9.000 | 9.100 | 9.100 | 400 |
| 2025-07-07 | 9.000 | 9.100 | 9.000 | 9.100 | 9.100 | 260 |
| 2025-07-04 | 9.000 | 9.100 | 9.000 | 9.100 | 9.100 | 1,850 |
| 2025-07-03 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 540 |
| 2025-07-02 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 540 |
| 2025-07-01 | 8.900 | 8.950 | 8.900 | 8.950 | 8.950 | 111 |
| 2025-06-30 | 8.800 | 9.000 | 8.800 | 8.950 | 8.950 | 2,260 |
| 2025-06-27 | 8.850 | 9.000 | 8.850 | 9.000 | 9.000 | 200 |
| 2025-06-26 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 713 |
| 2025-06-25 | 9.050 | 9.050 | 9.000 | 9.000 | 9.000 | 111 |
| 2025-06-24 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 600 |
| 2025-06-23 | 9.100 | 9.100 | 8.950 | 8.950 | 8.950 | 2,016 |
| 2025-06-20 | 9.050 | 9.100 | 9.050 | 9.100 | 9.100 | 394 |
| 2025-06-19 | 9.150 | 9.150 | 9.100 | 9.100 | 9.100 | 945 |
| 2025-06-18 | 9.350 | 9.350 | 9.150 | 9.200 | 9.200 | 370 |
| 2025-06-17 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | 250 |
| 2025-06-16 | 9.150 | 9.200 | 9.050 | 9.200 | 9.200 | 329 |
| 2025-06-13 | 9.150 | 9.200 | 9.100 | 9.200 | 9.200 | 1,150 |
| 2025-06-12 | 9.150 | 9.250 | 9.150 | 9.250 | 9.250 | 334 |
| 2025-06-11 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 20 |
| 2025-06-10 | 8.900 | 9.250 | 8.800 | 9.250 | 9.250 | 1,815 |
| 2025-06-09 | 9.250 | 9.250 | 8.450 | 8.850 | 8.850 | 6,547 |
| 2025-06-06 | 9.250 | 9.300 | 9.250 | 9.300 | 9.300 | 350 |
| 2025-06-05 | 9.350 | 9.350 | 9.300 | 9.300 | 9.300 | 360 |
| 2025-06-04 | 9.350 | 9.350 | 9.300 | 9.300 | 9.300 | 742 |
| 2025-06-03 | 9.300 | 9.300 | 9.300 | 9.300 | 9.300 | 600 |
| 2025-06-02 | 9.200 | 9.300 | 9.200 | 9.300 | 9.300 | 600 |
| 2025-05-30 | 9.400 | 9.500 | 9.100 | 9.200 | 9.200 | 4,274 |
| 2025-05-29 | 9.400 | 9.500 | 9.400 | 9.500 | 9.500 | 259 |
| 2025-05-28 | 9.550 | 9.600 | 9.450 | 9.500 | 9.500 | 466 |
| 2025-05-27 | 9.200 | 9.500 | 9.200 | 9.500 | 9.500 | 1,446 |
| 2025-05-26 | 9.300 | 9.300 | 9.200 | 9.200 | 9.200 | 2,989 |
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.