WASGAU Produktions & Handels AG (FRA:MSH)
Germany
· Delayed Price · Currency is EUR 8.60
0.00 (0.00%)
Last updated: Apr 28, 2026, 8:08 AM CET
FRA:MSH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | - |
| Apr 27, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | - |
| Apr 24, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | - |
| Apr 23, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | - |
| Apr 22, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | - |
| Apr 21, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | - |
| Apr 20, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 0.58% | - |
| Apr 17, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -16.99% | - |
| Apr 16, 2026 | 8.55 | 10.30 | 8.55 | 10.30 | 10.30 | 20.47% | 50 |
| Apr 15, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - | - |
| Apr 14, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - | - |
| Apr 13, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - | - |
| Apr 10, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - | - |
| Apr 9, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 1.79% | - |
| Apr 8, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Apr 7, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Apr 2, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Apr 1, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Mar 31, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Mar 30, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Mar 27, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Mar 26, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Mar 25, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Mar 24, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Mar 23, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Mar 20, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Mar 19, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Mar 18, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Mar 17, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Mar 16, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Mar 13, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Mar 12, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Mar 11, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Mar 10, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -16.00% | - |
| Mar 9, 2026 | 8.40 | 10.00 | 8.40 | 10.00 | 10.00 | 17.65% | 50 |
| Mar 6, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Mar 5, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Mar 4, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Mar 3, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Mar 2, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Feb 27, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -5.56% | - |
| Feb 26, 2026 | 8.50 | 9.00 | 8.50 | 9.00 | 9.00 | 7.14% | 680 |
| Feb 25, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Feb 24, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | 2 |
| Feb 23, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Feb 20, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Feb 19, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Feb 18, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Feb 17, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Feb 16, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Feb 13, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Feb 12, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Feb 11, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | 18 |
| Feb 10, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Feb 9, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Feb 6, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Feb 5, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Feb 4, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -6.67% | - |
| Feb 3, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 9.09% | 125 |
| Feb 2, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -8.33% | - |
| Jan 30, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Jan 29, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -2.17% | - |
| Jan 28, 2026 | 8.15 | 9.20 | 8.15 | 9.20 | 9.20 | 12.88% | 111 |
| Jan 27, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | - |
| Jan 26, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | - |
| Jan 23, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -9.44% | - |
| Jan 22, 2026 | 8.15 | 9.00 | 8.15 | 9.00 | 9.00 | -2.17% | 350 |
| Jan 21, 2026 | 8.15 | 9.20 | 8.15 | 9.20 | 9.20 | -1.08% | 140 |
| Jan 20, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | 2 |
| Jan 19, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | - |
| Jan 16, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | - |
| Jan 15, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | - |
| Jan 14, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | - |
| Jan 13, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | - |
| Jan 12, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | - |
| Jan 9, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -1.59% | - |
| Jan 8, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - | 110 |
| Jan 7, 2026 | 9.00 | 9.45 | 9.00 | 9.45 | 9.45 | 18.87% | 54 |
| Jan 6, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -15.87% | - |
| Jan 5, 2026 | 8.00 | 9.45 | 8.00 | 9.45 | 9.45 | - | 99 |
| Jan 2, 2026 | 8.00 | 9.45 | 8.00 | 9.45 | 9.45 | 17.39% | 112 |
| Dec 30, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0.63% | - |
| Dec 29, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.63% | - |
| Dec 23, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 8.90% | - |
| Dec 22, 2025 | 8.60 | 8.60 | 7.30 | 7.30 | 7.30 | -17.98% | 1,207 |
| Dec 19, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | 100 |
| Dec 18, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | - |
| Dec 17, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | - |
| Dec 16, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | - |
| Dec 15, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | - |
| Dec 12, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | - |
| Dec 11, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | - |
| Dec 10, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | - |
| Dec 9, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | - |
| Dec 8, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | - |
| Dec 5, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | - |
| 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 | - | - |