ML System S.A. (FRA:6UX)
Germany · Delayed Price · Currency is EUR 3.540
+0.055 (1.58%)
At close: Apr 24, 2026
FRA:6UX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | -0.14% | - |
| Apr 22, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | -1.41% | - |
| Apr 21, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -0.56% | - |
| Apr 20, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 2.30% | - |
| Apr 17, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 0.58% | - |
| Apr 16, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -1.28% | - |
| Apr 15, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | -3.97% | - |
| Apr 14, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 0.14% | - |
| Apr 13, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 0.14% | - |
| Apr 10, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 2.39% | - |
| Apr 9, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 1.72% | - |
| Apr 8, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -0.57% | - |
| Apr 7, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 0.14% | - |
| Apr 2, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | 0.14% | - |
| Apr 1, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | 1.74% | - |
| Mar 31, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 0.15% | - |
| Mar 30, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -2.55% | - |
| 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% | - |