Midland States Bancorp, Inc. (FRA:6HU)
Germany · Delayed Price · Currency is EUR 19.60
+0.40 (2.08%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:6HU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | - | 2.08% | - |
| Apr 23, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | - |
| Apr 22, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -2.54% | - |
| Apr 21, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -0.51% | - |
| Apr 20, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 1.54% | - |
| Apr 17, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | - |
| Apr 16, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -1.02% | - |
| Apr 15, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -1.01% | - |
| Apr 14, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -1.49% | - |
| Apr 13, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -1.94% | - |
| Apr 10, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.98% | - |
| Apr 9, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 3.03% | - |
| Apr 8, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 0.51% | - |
| Apr 7, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 2.07% | - |
| Apr 2, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 2.12% | - |
| Apr 1, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 1.07% | - |
| Mar 31, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 1.63% | - |
| Mar 30, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -1.08% | - |
| 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 | - | - |