ML System S.A. (FRA:6UX)
Germany · Delayed Price · Currency is EUR 3.250
+0.050 (1.56%)
Last updated: Jun 26, 2026, 8:08 AM CET
FRA:6UX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | 2.10% | - |
| Jun 16, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -0.30% | - |
| Jun 15, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -1.76% | - |
| Jun 12, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | -0.73% | - |
| Jun 11, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | -1.15% | - |
| Jun 10, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 1.31% | - |
| Jun 9, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | -1.86% | - |
| Jun 8, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 0.29% | - |
| Jun 5, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | - |
| Jun 4, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -0.14% | - |
| Jun 3, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 1.75% | - |
| Jun 2, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 1.78% | - |
| Jun 1, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | 0.30% | - |
| May 29, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 0.30% | - |
| May 28, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -1.04% | - |
| May 27, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 0.30% | - |
| May 26, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | -1.75% | - |
| May 25, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 0.88% | - |
| May 22, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -0.87% | - |
| May 21, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | - | - |
| May 20, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | -6.28% | - |
| May 19, 2026 | 3.41 | 3.66 | 3.41 | 3.66 | 3.66 | 6.09% | 100 |
| May 18, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -2.27% | - |
| May 15, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | 1.15% | - |
| May 14, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | -0.71% | - |
| May 13, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -0.85% | - |
| May 12, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -0.70% | - |
| May 11, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | 1.71% | - |
| May 8, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | -0.28% | - |
| May 7, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 1.73% | - |
| May 6, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -0.86% | - |
| May 5, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 1.16% | - |
| May 4, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -0.29% | - |
| Apr 30, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 1.47% | - |
| Apr 29, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | 0.15% | - |
| Apr 28, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | -1.16% | - |
| Apr 27, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -2.68% | - |
| Apr 24, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 1.58% | - |
| 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% | - |