WASGAU Produktions & Handels AG (FRA:MSH)
Germany · Delayed Price · Currency is EUR 7.50
-0.05 (-0.66%)
At close: Sep 24, 2026
FRA:MSH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -0.66% | - |
| Sep 23, 2026 | 7.50 | 7.55 | 7.50 | 7.55 | 7.55 | 0.67% | 1 |
| Sep 22, 2026 | 7.20 | 7.50 | 7.20 | 7.50 | 7.50 | 4.17% | - |
| Sep 21, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -20.00% | - |
| Sep 18, 2026 | 7.20 | 9.00 | 7.20 | 9.00 | 9.00 | 4.65% | 56 |
| Sep 17, 2026 | 7.20 | 8.60 | 7.20 | 8.60 | 8.60 | 19.44% | 500 |
| Sep 16, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -14.29% | - |
| Sep 15, 2026 | 8.60 | 8.60 | 8.40 | 8.40 | 8.40 | -1.18% | 968 |
| Sep 14, 2026 | 8.60 | 8.60 | 8.50 | 8.50 | 8.50 | -1.16% | 1,032 |
| Sep 11, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | - |
| Sep 10, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | - |
| Sep 9, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | - |
| Sep 8, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | - |
| Sep 7, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 0.58% | - |
| Sep 4, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - | - |
| Sep 3, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - | - |
| Sep 2, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -6.04% | - |
| Sep 1, 2026 | 8.55 | 9.10 | 8.55 | 9.10 | 9.10 | - | 86 |
| Aug 31, 2026 | 8.55 | 9.10 | 8.55 | 9.10 | 9.10 | 6.43% | 86 |
| Aug 28, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - | - |
| Aug 27, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -5.00% | - |
| Aug 26, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 33 |
| Aug 25, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Aug 24, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Aug 21, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Aug 20, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 7 |
| Aug 19, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Aug 18, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Aug 17, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Aug 14, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Aug 13, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Aug 12, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Aug 11, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Aug 10, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Aug 7, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Aug 6, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Aug 5, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Aug 4, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 5.88% | - |
| Aug 3, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -5.56% | - |
| Jul 31, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Jul 30, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Jul 29, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Jul 28, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Jul 27, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Jul 24, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 5.88% | 50 |
| Jul 23, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Jul 22, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Jul 21, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 30 |
| Jul 20, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Jul 17, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |