WASGAU Produktions & Handels AG (FRA:MSH)
Germany · Delayed Price · Currency is EUR 7.90
+0.30 (3.95%)
At close: Nov 4, 2026
FRA:MSH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 7.60 | 7.90 | 7.60 | 7.90 | 7.90 | 3.95% | - |
| Nov 3, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Nov 2, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -10.59% | - |
| Oct 30, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -9.57% | 4 |
| Oct 27, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 23.68% | 1 |
| Oct 26, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Oct 23, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Oct 22, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Oct 21, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Oct 20, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Oct 19, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Oct 16, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 1.33% | - |
| Oct 15, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Oct 14, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -21.05% | - |
| Oct 13, 2026 | 7.80 | 9.50 | 7.80 | 9.50 | 9.50 | 21.79% | 639 |
| Oct 12, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -13.33% | - |
| Oct 9, 2026 | 7.80 | 9.00 | 7.80 | 9.00 | 9.00 | 15.38% | 44 |
| Oct 8, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | 11 |
| Oct 7, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 11.43% | - |
| Oct 5, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -2.78% | - |
| Oct 2, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Oct 1, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -4.64% | - |
| Sep 30, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 4.86% | - |
| Sep 29, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Sep 28, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Sep 25, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -4.00% | - |
| 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 | - | - |