WASGAU Produktions & Handels AG (FRA:MSH)
8.90
0.00 (0.00%)
At close: Sep 29, 2025
FRA:MSH Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 30, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | - |
Sep 29, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | - |
Sep 26, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | - |
Sep 25, 2025 | 9.30 | 9.50 | 8.90 | 8.90 | 8.90 | -4.30% | 58 |
Sep 24, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -2.11% | - |
Sep 23, 2025 | 9.30 | 9.50 | 9.30 | 9.50 | 9.50 | 2.15% | 25 |
Sep 22, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | - |
Sep 19, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | - |
Sep 18, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | - |
Sep 17, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | - |
Sep 16, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | - |
Sep 15, 2025 | 9.20 | 9.30 | 9.20 | 9.30 | 9.30 | -8.82% | - |
Sep 12, 2025 | 9.00 | 10.20 | 9.00 | 10.20 | 10.20 | 2.00% | 100 |
Sep 11, 2025 | 8.95 | 10.00 | 8.95 | 10.00 | 10.00 | 11.73% | 1,600 |
Sep 10, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | - |
Sep 9, 2025 | 8.90 | 8.95 | 8.90 | 8.95 | 8.95 | 0.56% | 102 |
Sep 8, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | - |
Sep 5, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | - |
Sep 4, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 0.56% | - |
Sep 3, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -11.50% | - |
Sep 2, 2025 | 8.85 | 10.00 | 8.85 | 10.00 | 10.00 | 12.99% | 300 |
Sep 1, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -1.67% | - |
Aug 29, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
Aug 28, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 1.69% | - |
Aug 27, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - | - |
Aug 26, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - | - |
Aug 25, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - | - |
Aug 22, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - | 162 |
Aug 21, 2025 | 8.80 | 8.85 | 8.80 | 8.85 | 8.85 | 0.57% | 462 |
Aug 20, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -13.73% | - |
Aug 19, 2025 | 8.80 | 10.20 | 8.80 | 10.20 | 10.20 | 15.25% | 5 |
Aug 18, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - | 100 |
Aug 15, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - | - |
Aug 14, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 0.57% | - |
Aug 13, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | - |
Aug 12, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -1.12% | - |
Aug 11, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 2.30% | - |
Aug 8, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -20.18% | - |
Aug 7, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 1.87% | 16 |
Aug 6, 2025 | 8.70 | 10.70 | 8.70 | 10.70 | 10.70 | 18.89% | 120 |
Aug 5, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 4.05% | - |
Aug 4, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 0.58% | - |
Aug 1, 2025 | 9.00 | 9.00 | 8.60 | 8.60 | 8.60 | -1.71% | 510 |
Jul 31, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | 200 |
Jul 30, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
Jul 29, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 1.74% | - |
Jul 28, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 1.18% | - |
Jul 25, 2025 | 8.95 | 8.95 | 8.50 | 8.50 | 8.50 | -5.03% | 2,500 |
Jul 24, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 1.13% | 200 |
Jul 23, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -1.67% | - |