MS INTERNATIONAL plc (FRA:6QK)
Germany · Delayed Price · Currency is EUR 16.30
-0.20 (-1.21%)
At close: Jan 5, 2026
MS INTERNATIONAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 1.78% | - |
| Jan 8, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 1.20% | - |
| Jan 7, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 2.45% | - |
| Jan 6, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | - |
| Jan 5, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -1.21% | 200 |
| Jan 2, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -6.25% | - |
| Dec 30, 2025 | 16.90 | 17.60 | 16.90 | 17.60 | 17.60 | -1.12% | 17 |
| Dec 29, 2025 | 16.80 | 17.80 | 16.80 | 17.80 | 17.80 | 2.30% | 200 |
| Dec 23, 2025 | 16.20 | 17.40 | 16.20 | 17.40 | 17.40 | 1.75% | 52 |
| Dec 22, 2025 | 15.90 | 17.10 | 15.90 | 17.10 | 17.10 | 6.21% | 96 |
| Dec 19, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 1.26% | - |
| Dec 18, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 1.27% | - |
| Dec 17, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 6.80% | - |
| Dec 16, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 4.26% | - |
| Dec 15, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -4.08% | - |
| Dec 12, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -4.55% | - |
| Dec 11, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -2.53% | - |
| Dec 10, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -3.07% | - |
| Dec 9, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 3.82% | - |
| Dec 8, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -6.55% | - |
| Dec 5, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -4.00% | - |
| Dec 4, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -0.57% | - |
| Dec 3, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | - |
| Dec 2, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | - |
| Dec 1, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -5.88% | - |
| Nov 28, 2025 | 17.70 | 18.70 | 17.70 | 18.70 | 18.70 | 6.86% | 10 |
| Nov 27, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -1.13% | - |
| Nov 26, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -0.56% | - |
| Nov 25, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | - |
| Nov 24, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -1.11% | - |
| Nov 21, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 3.45% | - |
| Nov 20, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | - |
| Nov 19, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -7.94% | - |
| Nov 18, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 3.85% | - |
| Nov 17, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 2.82% | - |
| Nov 14, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 2.91% | - |
| Nov 13, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 0.58% | - |
| Nov 12, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.59% | - |
| Nov 11, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -1.16% | - |
| Nov 10, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -3.91% | - |
| Nov 7, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - | - |
| Nov 6, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -2.19% | - |
| Nov 5, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -0.54% | - |
| Nov 4, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -0.54% | - |
| Nov 3, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Oct 31, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 1.65% | - |
| Oct 30, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 5.20% | - |
| Oct 29, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 0.58% | - |
| Oct 28, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 1.18% | - |
| Oct 27, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 2.41% | - |