ML System S.A. (FRA:6UX)
Germany · Delayed Price · Currency is EUR 4.310
-0.090 (-2.05%)
Last updated: Feb 23, 2026, 8:04 AM CET
ML System Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 4.39% | - |
| Feb 19, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -3.99% | - |
| Feb 18, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -3.30% | - |
| Feb 17, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -0.11% | - |
| Feb 16, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -1.73% | - |
| Feb 13, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | 4.40% | - |
| Feb 12, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | -1.66% | - |
| Feb 11, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 4.40% | - |
| Feb 10, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 5.63% | - |
| Feb 9, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | -1.09% | - |
| Feb 6, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | -4.84% | - |
| Feb 5, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 0.23% | - |
| Feb 4, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | -3.24% | - |
| Feb 3, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 6.80% | - |
| Feb 2, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 6.35% | - |
| Jan 30, 2026 | 3.95 | 3.95 | 3.94 | 3.94 | 3.94 | 2.87% | - |
| Jan 29, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | 0.26% | - |
| Jan 28, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 2.14% | - |
| Jan 27, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -0.40% | - |
| Jan 26, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 0.13% | - |
| Jan 23, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 2.04% | - |
| Jan 22, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -0.81% | - |
| Jan 21, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | -0.67% | - |
| Jan 20, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | -0.53% | - |
| Jan 19, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 1.76% | - |
| Jan 16, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | -3.91% | - |
| Jan 15, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -0.65% | - |
| Jan 14, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 0.92% | - |
| Jan 13, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | 3.66% | - |
| Jan 12, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 0.54% | - |
| Jan 9, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | -1.74% | - |
| Jan 8, 2026 | 3.74 | 3.74 | 3.73 | 3.74 | 3.74 | 1.36% | - |
| Jan 7, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 2.65% | - |
| Jan 6, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | - | - |
| Jan 5, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 3.16% | - |
| Jan 2, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 3.11% | - |
| Dec 30, 2025 | 3.43 | 3.43 | 3.38 | 3.38 | 3.38 | 1.66% | 30 |
| Dec 29, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -3.07% | - |
| Dec 23, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | -3.79% | - |
| Dec 22, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -0.70% | - |
| Dec 19, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 2.72% | - |
| Dec 18, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 0.14% | - |
| Dec 17, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | -0.43% | - |
| Dec 16, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -2.64% | - |
| Dec 15, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -3.10% | - |
| Dec 12, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | 6.15% | - |
| Dec 11, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -0.71% | - |
| Dec 10, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 0.28% | - |
| Dec 9, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | -0.57% | - |
| Dec 8, 2025 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | - | - |