Making Science Group S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-17 | 7.600 | 7.800 | 7.550 | 7.800 | 7.800 | 1,423 |
| 2025-02-14 | 7.600 | 7.700 | 7.600 | 7.700 | 7.700 | 417 |
| 2025-02-13 | 7.550 | 7.700 | 7.500 | 7.700 | 7.700 | 1,242 |
| 2025-02-12 | 7.550 | 7.650 | 7.550 | 7.600 | 7.600 | 948 |
| 2025-02-11 | 7.650 | 7.650 | 7.600 | 7.600 | 7.600 | 1,186 |
| 2025-02-10 | 7.850 | 7.850 | 7.700 | 7.700 | 7.700 | 1,550 |
| 2025-02-07 | 7.900 | 7.900 | 7.650 | 7.650 | 7.650 | 1,925 |
| 2025-02-06 | 7.650 | 7.750 | 7.650 | 7.750 | 7.750 | 1,530 |
| 2025-02-05 | 7.850 | 8.000 | 7.700 | 7.700 | 7.700 | 2,780 |
| 2025-02-04 | 8.000 | 8.100 | 7.950 | 8.000 | 8.000 | 9,346 |
| 2025-02-03 | 7.900 | 7.950 | 7.750 | 7.900 | 7.900 | 4,785 |
| 2025-01-31 | 7.950 | 7.950 | 7.800 | 7.950 | 7.950 | 1,435 |
| 2025-01-30 | 8.000 | 8.000 | 7.850 | 7.850 | 7.850 | 2,720 |
| 2025-01-29 | 7.950 | 8.100 | 7.900 | 7.900 | 7.900 | 2,890 |
| 2025-01-28 | 8.100 | 8.100 | 7.900 | 8.050 | 8.050 | 2,528 |
| 2025-01-27 | 8.450 | 8.450 | 8.200 | 8.200 | 8.200 | 5,490 |
| 2025-01-24 | 8.400 | 8.700 | 8.350 | 8.500 | 8.500 | 11,226 |
| 2025-01-23 | 8.150 | 8.300 | 8.150 | 8.300 | 8.300 | 1,793 |
| 2025-01-22 | 7.850 | 8.350 | 7.850 | 8.100 | 8.100 | 18,354 |
| 2025-01-21 | 7.850 | 8.000 | 7.850 | 7.850 | 7.850 | 7,400 |
| 2025-01-20 | 7.650 | 7.850 | 7.650 | 7.700 | 7.700 | 390 |
| 2025-01-17 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 1,227 |
| 2025-01-16 | 7.600 | 7.800 | 7.600 | 7.800 | 7.800 | 1,253 |
| 2025-01-15 | 7.850 | 7.850 | 7.700 | 7.700 | 7.700 | 1,130 |
| 2025-01-14 | 7.850 | 7.900 | 7.850 | 7.900 | 7.900 | 280 |
| 2025-01-13 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 153 |
| 2025-01-10 | 7.850 | 7.900 | 7.800 | 7.900 | 7.900 | 1,102 |
| 2025-01-09 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 715 |
| 2025-01-08 | 7.900 | 7.900 | 7.850 | 7.850 | 7.850 | 150 |
| 2025-01-07 | 7.950 | 8.000 | 7.850 | 7.850 | 7.850 | 2,061 |
| 2025-01-06 | 7.700 | 7.900 | 7.700 | 7.900 | 7.900 | 850 |
| 2025-01-03 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 503 |
| 2025-01-02 | 7.800 | 7.800 | 7.650 | 7.650 | 7.650 | 300 |
| 2024-12-31 | 7.600 | 7.800 | 7.500 | 7.650 | 7.650 | 3,989 |
| 2024-12-30 | 7.800 | 7.800 | 7.600 | 7.600 | 7.600 | 3,472 |
| 2024-12-27 | 7.800 | 7.800 | 7.650 | 7.800 | 7.800 | 5,761 |
| 2024-12-24 | 7.950 | 7.950 | 7.800 | 7.800 | 7.800 | 2,076 |
| 2024-12-23 | 7.800 | 7.950 | 7.800 | 7.900 | 7.900 | 703 |
| 2024-12-20 | 8.000 | 8.000 | 7.800 | 7.900 | 7.900 | 135 |
| 2024-12-19 | 8.000 | 8.000 | 7.700 | 7.900 | 7.900 | 5,179 |
| 2024-12-18 | 8.100 | 8.100 | 7.900 | 7.900 | 7.900 | 4,430 |
| 2024-12-17 | 8.300 | 8.300 | 8.100 | 8.150 | 8.150 | 2,561 |
| 2024-12-16 | 8.250 | 8.550 | 8.250 | 8.350 | 8.350 | 1,880 |
| 2024-12-13 | 8.500 | 8.550 | 8.350 | 8.500 | 8.500 | 647 |
| 2024-12-12 | 8.150 | 8.600 | 8.150 | 8.600 | 8.600 | 3,190 |
| 2024-12-11 | 8.400 | 8.400 | 8.000 | 8.150 | 8.150 | 4,610 |
| 2024-12-09 | 8.550 | 8.550 | 8.550 | 8.550 | 8.550 | 533 |
| 2024-12-05 | 8.550 | 8.550 | 8.550 | 8.550 | 8.550 | 585 |
| 2024-12-04 | 8.500 | 8.650 | 8.500 | 8.550 | 8.550 | 611 |
| 2024-12-03 | 8.500 | 8.500 | 8.300 | 8.400 | 8.400 | 1,587 |
| 2024-12-02 | 8.450 | 8.500 | 8.350 | 8.400 | 8.400 | 940 |
| 2024-11-29 | 8.600 | 8.600 | 8.400 | 8.550 | 8.550 | 1,294 |
| 2024-11-28 | 8.600 | 8.650 | 8.400 | 8.500 | 8.500 | 1,118 |
| 2024-11-27 | 8.900 | 8.900 | 8.100 | 8.400 | 8.400 | 17,499 |
| 2024-11-26 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 110 |
| 2024-11-25 | 8.900 | 9.000 | 8.800 | 9.000 | 9.000 | 2,355 |
| 2024-11-22 | 8.900 | 9.000 | 8.900 | 8.900 | 8.900 | 1,235 |
| 2024-11-21 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 505 |
| 2024-11-20 | 8.800 | 8.900 | 8.800 | 8.900 | 8.900 | 316 |
| 2024-11-19 | 8.800 | 8.900 | 8.800 | 8.900 | 8.900 | 156 |
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.