ML System S.A. (FRA:6UX)
Germany · Delayed Price · Currency is EUR 3.130
-0.020 (-0.63%)
Last updated: Aug 27, 2026, 8:16 AM CET
FRA:6UX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | - | 1.29% | - |
| Aug 25, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | -0.32% | - |
| Aug 24, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -1.11% | - |
| Aug 21, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -0.63% | - |
| Aug 20, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 1.60% | - |
| Aug 19, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -1.11% | - |
| Aug 18, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -3.81% | - |
| Aug 17, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | 2.50% | - |
| Aug 14, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -1.38% | - |
| Aug 13, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 0.62% | - |
| Aug 12, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -0.46% | - |
| Aug 11, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 1.09% | - |
| Aug 10, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -3.46% | - |
| Aug 7, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -0.60% | - |
| Aug 6, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 4.53% | - |
| Aug 5, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -0.62% | - |
| Aug 4, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 0.94% | - |
| Aug 3, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 0.63% | - |
| Jul 31, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | -0.63% | - |
| Jul 30, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 0.79% | - |
| Jul 29, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | -0.78% | - |
| Jul 28, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | -2.30% | - |
| Jul 27, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 0.15% | - |
| Jul 24, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -0.31% | - |
| Jul 23, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 0.15% | - |
| Jul 22, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 0.46% | - |
| Jul 21, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -2.40% | - |
| Jul 20, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 0.30% | - |
| Jul 17, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -0.30% | - |
| Jul 16, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -0.15% | - |
| Jul 15, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -0.30% | - |
| Jul 14, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 1.06% | - |
| Jul 13, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 1.38% | - |
| Jul 10, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | -1.51% | - |
| Jul 9, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -1.04% | - |
| Jul 8, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -0.15% | - |
| Jul 7, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 0.90% | - |
| Jul 6, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -2.92% | - |
| Jul 3, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 1.48% | - |
| Jul 2, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 2.90% | - |
| Jul 1, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -2.09% | - |
| Jun 30, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 0.90% | - |
| Jun 29, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 2.15% | - |
| Jun 26, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 1.56% | - |
| Jun 25, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -0.93% | - |
| Jun 24, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -1.07% | - |
| Jun 23, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | -1.36% | - |
| Jun 22, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | -1.78% | - |
| Jun 19, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | 1.51% | - |
| Jun 18, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -2.50% | - |