ML System S.A. (FRA:6UX)
Germany · Delayed Price · Currency is EUR 3.010
-0.125 (-3.99%)
Last updated: Oct 23, 2026, 8:04 AM CEST
FRA:6UX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | -3.99% | 100 |
| Oct 22, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 2.96% | - |
| Oct 21, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -1.30% | - |
| Oct 20, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | -2.53% | - |
| Oct 19, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 1.28% | - |
| Oct 16, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -4.29% | - |
| Oct 15, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | -1.06% | - |
| Oct 14, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 1.38% | - |
| Oct 13, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -1.96% | - |
| Oct 12, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -0.30% | - |
| Oct 9, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 2.62% | - |
| Oct 8, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 10.19% | - |
| Oct 7, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 2.61% | - |
| Oct 6, 2026 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | -0.52% | - |
| Oct 5, 2026 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | -1.03% | - |
| Oct 2, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -2.18% | - |
| Oct 1, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 0.51% | - |
| Sep 30, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | 1.02% | - |
| Sep 29, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -1.51% | - |
| Sep 28, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 1.88% | - |
| Sep 25, 2026 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | 1.21% | - |
| Sep 24, 2026 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | 0.35% | - |
| Sep 23, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -1.03% | - |
| Sep 22, 2026 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | -2.68% | - |
| Sep 21, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 1.36% | - |
| Sep 18, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -1.99% | - |
| Sep 17, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | - | - |
| Sep 16, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | -0.66% | - |
| Sep 15, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -1.62% | - |
| Sep 14, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -0.32% | - |
| Sep 11, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | -0.64% | - |
| Sep 10, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 0.16% | - |
| Sep 9, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | -2.20% | - |
| Sep 8, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 2.09% | - |
| Sep 7, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 0.32% | - |
| Sep 4, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Sep 3, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 0.32% | - |
| Sep 2, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | -0.80% | - |
| Sep 1, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 1.30% | - |
| Aug 31, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Aug 28, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -1.76% | - |
| Aug 27, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -0.63% | - |
| Aug 26, 2026 | 3.15 | 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% | - |