WASGAU Produktions & Handels AG (FRA:MSH)
Germany · Delayed Price · Currency is EUR 9.15
+0.20 (2.23%)
Last updated: Jul 2, 2026, 3:50 PM CET
FRA:MSH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 2.23% | 400 |
| Jul 1, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | - |
| Jun 30, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | - |
| Jun 29, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | - |
| Jun 26, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | - |
| Jun 25, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | - |
| Jun 24, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | - |
| Jun 23, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | - |
| Jun 22, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | - |
| Jun 19, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | - |
| Jun 18, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | - |
| Jun 17, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | - |
| Jun 16, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | - |
| Jun 15, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | - |
| Jun 12, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | - |
| Jun 11, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 1.70% | - |
| Jun 10, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | - |
| Jun 9, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | - |
| Jun 8, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | - |
| Jun 5, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -4.66% | - |
| Jun 3, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.23 | 3.31% | - |
| Jun 2, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 8.93 | - | - |
| Jun 1, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 8.93 | - | - |
| May 29, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 8.93 | - | - |
| May 28, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 8.93 | - | - |
| May 27, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 8.93 | - | - |
| May 26, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 8.93 | - | - |
| May 25, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 8.93 | 4.02% | - |
| May 22, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.59 | - | - |
| May 21, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.59 | -2.25% | - |
| May 20, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.79 | - | - |
| May 19, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.79 | -11.88% | - |
| May 18, 2026 | 8.90 | 10.10 | 8.90 | 10.10 | 9.97 | 13.48% | 69 |
| May 15, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.79 | 2.30% | - |
| May 14, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.59 | - | - |
| May 13, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.59 | - | - |
| May 12, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.59 | - | - |
| May 11, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.59 | -15.53% | - |
| May 8, 2026 | 8.95 | 10.30 | 8.95 | 10.30 | 10.17 | 15.08% | 77 |
| May 7, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.84 | 2.87% | - |
| May 6, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.59 | - | - |
| May 5, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.59 | -15.53% | - |
| May 4, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.17 | - | 200 |
| Apr 30, 2026 | 8.70 | 10.30 | 8.70 | 10.30 | 10.17 | 18.39% | 194 |
| Apr 29, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.59 | 1.16% | - |
| Apr 28, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.49 | - | - |
| Apr 27, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.49 | - | - |
| Apr 24, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.49 | - | - |
| Apr 23, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.49 | - | - |
| Apr 22, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.49 | - | - |