ML System S.A. (FRA:6UX)
Germany · Delayed Price · Currency is EUR 3.940
+0.110 (2.87%)
At close: Jan 30, 2026
ML System Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Dec 5, 2025 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | -1.40% | - |
| Dec 4, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -0.42% | - |
| Dec 3, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 1.55% | - |
| Dec 2, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 1.43% | - |
| 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% | - |