MS INTERNATIONAL plc (FRA:6QK)
Germany · Delayed Price · Currency is EUR 14.50
-0.50 (-3.33%)
Last updated: Feb 20, 2026, 8:06 AM CET
MS INTERNATIONAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -3.33% | - |
| Feb 19, 2026 | 14.50 | 15.00 | 14.50 | 15.00 | 15.00 | 4.17% | 225 |
| Feb 18, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.69% | - |
| Feb 17, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -0.68% | - |
| Feb 16, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -1.35% | - |
| Feb 13, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -1.33% | - |
| Feb 12, 2026 | 14.80 | 15.00 | 14.80 | 15.00 | 15.00 | 1.35% | 324 |
| Feb 11, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -1.99% | - |
| Feb 10, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -0.66% | - |
| Feb 9, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 0.66% | - |
| Feb 6, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -0.66% | - |
| Feb 5, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 0.66% | - |
| Feb 4, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -2.58% | - |
| Feb 3, 2026 | 15.10 | 15.50 | 15.10 | 15.50 | 15.50 | 6.90% | 627 |
| Feb 2, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -3.97% | - |
| Jan 30, 2026 | 14.90 | 15.10 | 14.90 | 15.10 | 15.10 | -3.21% | 961 |
| Jan 29, 2026 | 15.10 | 15.60 | 15.10 | 15.60 | 15.60 | 4.70% | 43 |
| Jan 28, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 1.36% | - |
| Jan 27, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -3.92% | - |
| Jan 26, 2026 | 15.20 | 15.40 | 15.20 | 15.30 | 15.30 | - | 4,786 |
| Jan 23, 2026 | 14.50 | 15.30 | 14.50 | 15.30 | 15.30 | 6.99% | 1,608 |
| Jan 22, 2026 | 13.40 | 14.30 | 13.40 | 14.30 | 14.30 | 5.93% | 560 |
| Jan 21, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.43 | -1.46% | - |
| Jan 20, 2026 | 14.10 | 14.10 | 13.70 | 13.70 | 13.63 | -7.43% | 1,310 |
| Jan 19, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.72 | -3.27% | 44 |
| Jan 16, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.22 | -3.16% | - |
| Jan 15, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.72 | -0.63% | - |
| Jan 14, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.82 | -7.56% | - |
| Jan 13, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.11 | -2.27% | - |
| Jan 12, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.51 | 2.33% | - |
| Jan 9, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.11 | 1.78% | - |
| Jan 8, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.81 | 1.20% | - |
| Jan 7, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.61 | 2.45% | - |
| Jan 6, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.22 | - | - |
| Jan 5, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.22 | -1.21% | 200 |
| Jan 2, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.42 | -6.25% | - |
| Dec 30, 2025 | 16.90 | 17.60 | 16.90 | 17.60 | 17.51 | -1.12% | 17 |
| Dec 29, 2025 | 16.80 | 17.80 | 16.80 | 17.80 | 17.71 | 2.30% | 200 |
| Dec 23, 2025 | 16.20 | 17.40 | 16.20 | 17.40 | 17.31 | 1.75% | 52 |
| Dec 22, 2025 | 15.90 | 17.10 | 15.90 | 17.10 | 17.01 | 6.21% | 96 |
| Dec 19, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.02 | 1.26% | - |
| Dec 18, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.82 | 1.27% | - |
| Dec 17, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.62 | 6.80% | - |
| Dec 16, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.62 | 4.26% | - |
| Dec 15, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.03 | -4.08% | - |
| Dec 12, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.62 | -4.55% | - |
| Dec 11, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.32 | -2.53% | - |
| Dec 10, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.72 | -3.07% | - |
| Dec 9, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.22 | 3.82% | - |
| Dec 8, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.62 | -6.55% | - |