WASGAU Produktions & Handels AG (FRA:MSH)
Germany
· Delayed Price · Currency is EUR 8.90
0.00 (0.00%)
At close: Dec 3, 2025
FRA:MSH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | - |
| Dec 3, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | - |
| Dec 2, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -0.56% | - |
| Dec 1, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | - |
| Nov 28, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -0.56% | - |
| Nov 27, 2025 | 8.95 | 9.00 | 8.95 | 9.00 | 9.00 | 0.56% | 1 |
| Nov 26, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | - |
| Nov 25, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | - |
| Nov 24, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | - |
| Nov 21, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | - |
| Nov 20, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | - |
| Nov 19, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | - |
| Nov 18, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | - |
| Nov 17, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -11.39% | - |
| Nov 14, 2025 | 8.95 | 10.10 | 8.95 | 10.10 | 10.10 | 12.85% | 30 |
| Nov 13, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 0.56% | - |
| Nov 12, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | - |
| Nov 11, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 0.56% | - |
| Nov 10, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - | - |
| Nov 7, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - | - |
| Nov 6, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - | - |
| Nov 5, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - | - |
| Nov 4, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - | - |
| Nov 3, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - | - |
| Oct 31, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - | - |
| Oct 30, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 1.14% | - |
| Oct 29, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| Oct 28, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| Oct 27, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 1.74% | - |
| Oct 24, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | - |
| Oct 23, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 0.58% | - |
| Oct 22, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 3.01% | - |
| Oct 21, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -17.82% | - |
| Oct 20, 2025 | 8.30 | 10.10 | 8.30 | 10.10 | 10.10 | 21.69% | 120 |
| Oct 17, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -2.35% | - |
| Oct 16, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -6.59% | - |
| Oct 15, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 12.35% | - |
| Oct 14, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -19.00% | - |
| Oct 13, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 11.11% | - |
| Oct 8, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Oct 7, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Oct 6, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 1.12% | - |
| Oct 3, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -13.59% | - |
| Oct 2, 2025 | 8.90 | 10.30 | 8.90 | 10.30 | 10.30 | 15.73% | 26 |
| Oct 1, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | - |
| 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% | - |
| Jul 22, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 100 |
| Jul 21, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Jul 18, 2025 | 8.80 | 9.00 | 8.80 | 9.00 | 9.00 | 1.69% | 200 |
| Jul 17, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - | - |
| Jul 16, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 0.57% | - |