ML System S.A. (FRA:6UX)
Germany · Delayed Price · Currency is EUR 3.505
-0.030 (-0.85%)
At close: Nov 28, 2025
ML System Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | -0.43% | - |
| Nov 28, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | -0.85% | - |
| Nov 27, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 0.43% | - |
| Nov 26, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -1.12% | - |
| Nov 25, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -2.20% | - |
| Nov 24, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -1.49% | - |
| Nov 21, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -0.14% | - |
| Nov 20, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 0.54% | - |
| Nov 19, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -0.14% | - |
| Nov 18, 2025 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | -2.38% | - |
| Nov 17, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -3.82% | - |
| Nov 14, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 4.81% | - |
| Nov 13, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -1.45% | - |
| Nov 12, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 1.33% | - |
| Nov 11, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -0.66% | - |
| Nov 10, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -2.08% | - |
| Nov 7, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 0.78% | - |
| Nov 6, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | 2.14% | - |
| Nov 5, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -0.27% | - |
| Nov 4, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -0.53% | - |
| Nov 3, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 1.75% | - |
| Oct 31, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | -0.54% | - |
| Oct 30, 2025 | 3.61 | 3.73 | 3.61 | 3.73 | 3.73 | - | - |
| Oct 29, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | -1.45% | - |
| Oct 28, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | 2.30% | - |
| Oct 27, 2025 | 3.48 | 3.70 | 3.48 | 3.70 | 3.70 | 7.09% | - |
| Oct 24, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 0.73% | - |
| Oct 23, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | -1.29% | - |
| Oct 22, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -0.43% | - |
| Oct 21, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 2.35% | - |
| Oct 20, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | 2.40% | - |
| Oct 17, 2025 | 3.36 | 3.36 | 3.33 | 3.33 | 3.33 | -1.19% | 200 |
| Oct 16, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | -0.44% | - |
| Oct 15, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | - | - |
| Oct 14, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -0.59% | - |
| Oct 13, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | 1.04% | - |
| Oct 10, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | -3.30% | - |
| Oct 9, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | -1.41% | - |
| Oct 8, 2025 | 3.55 | 3.55 | 3.54 | 3.54 | 3.54 | 2.76% | 33 |
| Oct 7, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | - | - |
| Oct 6, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -0.29% | - |
| Oct 3, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -0.29% | - |
| Oct 2, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -4.16% | - |
| Oct 1, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 1.12% | - |
| Sep 30, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | -2.33% | - |
| Sep 29, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -1.08% | - |
| Sep 26, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -1.07% | - |
| Sep 25, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 0.27% | - |
| Sep 24, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 0.40% | - |
| Sep 23, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | -2.24% | - |