ML System S.A. (FRA:6UX)
Germany · Delayed Price · Currency is EUR 3.530
-0.130 (-3.55%)
At close: Mar 27, 2026
FRA:6UX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | -3.55% | - |
| Mar 26, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 4.13% | - |
| Mar 25, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 0.43% | - |
| Mar 24, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 1.74% | - |
| Mar 23, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -4.04% | - |
| Mar 20, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | -4.78% | - |
| Mar 19, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | 1.48% | - |
| Mar 18, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | -1.72% | - |
| Mar 17, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 1.07% | - |
| Mar 16, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 0.13% | - |
| Mar 13, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | -1.71% | - |
| Mar 12, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -0.52% | - |
| Mar 11, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -0.91% | - |
| Mar 10, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 2.53% | - |
| Mar 9, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -3.35% | - |
| Mar 6, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -0.51% | - |
| Mar 5, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 5.68% | - |
| Mar 4, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -6.57% | - |
| Mar 3, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -3.06% | - |
| Mar 2, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -0.24% | - |
| Feb 27, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | -3.54% | - |
| Feb 26, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -2.08% | - |
| Feb 25, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | -0.57% | - |
| Feb 24, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 1.04% | - |
| Feb 23, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -2.05% | - |
| 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% | - |