Midland States Bancorp, Inc. (FRA:6HU)
Germany · Delayed Price · Currency is EUR 18.60
+0.20 (1.09%)
At close: Mar 27, 2026
FRA:6HU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 1.09% | - |
| Mar 26, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | - |
| Mar 25, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 1.10% | - |
| Mar 24, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 4.00% | - |
| Mar 23, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -2.23% | - |
| Mar 20, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 1.70% | - |
| Mar 19, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -1.68% | - |
| Mar 18, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 1.13% | - |
| Mar 17, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -4.84% | - |
| Mar 16, 2026 | 17.60 | 18.60 | 17.60 | 18.60 | 18.60 | 6.29% | 2 |
| Mar 13, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Mar 12, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -0.57% | - |
| Mar 11, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 1.15% | - |
| Mar 10, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -2.25% | - |
| Mar 9, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -3.26% | - |
| Mar 6, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -3.16% | - |
| Mar 5, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.53% | - |
| Mar 4, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | - |
| Mar 3, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 2.72% | - |
| Mar 2, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -3.66% | - |
| Feb 27, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - | - |
| Feb 26, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 2.69% | - |
| Feb 25, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - | - |
| Feb 24, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -4.62% | - |
| Feb 23, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 1.04% | - |
| Feb 20, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 0.52% | - |
| Feb 19, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 0.52% | - |
| Feb 18, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 1.06% | - |
| Feb 17, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | - |
| Feb 16, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 0.53% | - |
| Feb 13, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -2.59% | - |
| Feb 12, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.03 | - | - |
| Feb 11, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.03 | -0.52% | - |
| Feb 10, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.13 | -1.52% | - |
| Feb 9, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.42 | 1.03% | - |
| Feb 6, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.23 | -2.01% | - |
| Feb 5, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.62 | 2.05% | - |
| Feb 4, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.23 | 1.04% | - |
| Feb 3, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.03 | 3.21% | - |
| Feb 2, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.44 | - | - |
| Jan 30, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.44 | 0.54% | - |
| Jan 29, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.34 | -1.06% | - |
| Jan 28, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.54 | -1.05% | - |
| Jan 27, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 18.73 | - | - |
| Jan 26, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 18.73 | -5.94% | - |
| Jan 23, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 19.92 | 1.51% | - |
| Jan 22, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.62 | -1.49% | - |
| Jan 21, 2026 | 18.60 | 20.20 | 18.60 | 20.20 | 19.92 | 7.45% | 113 |
| Jan 20, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.54 | -0.53% | - |
| Jan 19, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.64 | -0.53% | - |