Mitsubishi Steel Mfg. Co., Ltd. (FRA:0BK)
Germany · Delayed Price · Currency is EUR 10.20
+0.10 (0.99%)
At close: Mar 27, 2026
FRA:0BK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.99% | - |
| Mar 26, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.98% | - |
| Mar 25, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 2.51% | - |
| Mar 24, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 4.19% | - |
| Mar 23, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -4.02% | - |
| Mar 20, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | - |
| Mar 19, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -5.24% | - |
| Mar 18, 2026 | 10.30 | 10.50 | 10.30 | 10.50 | 10.50 | 5.53% | 194 |
| Mar 17, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.51% | - |
| Mar 16, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -1.00% | - |
| Mar 13, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -1.96% | - |
| Mar 12, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -2.86% | - |
| Mar 11, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.96% | - |
| Mar 10, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 5.05% | - |
| Mar 9, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -4.81% | - |
| Mar 6, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -1.89% | - |
| Mar 5, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 3.92% | - |
| Mar 4, 2026 | 10.10 | 10.20 | 10.10 | 10.20 | 10.20 | -5.56% | 28 |
| Mar 3, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -3.57% | - |
| Mar 2, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -2.61% | - |
| Feb 27, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 4.55% | - |
| Feb 26, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.92% | - |
| Feb 25, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -1.80% | - |
| Feb 24, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | - |
| Feb 23, 2026 | 11.00 | 11.10 | 11.00 | 11.10 | 11.10 | - | 18 |
| Feb 20, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 1.83% | - |
| Feb 19, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 1.87% | - |
| Feb 18, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.94% | - |
| Feb 17, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| Feb 16, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.95% | - |
| Feb 13, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -2.78% | - |
| Feb 12, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 2.86% | - |
| Feb 11, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -1.87% | - |
| Feb 10, 2026 | 10.40 | 10.70 | 10.40 | 10.70 | 10.70 | 3.88% | 110 |
| Feb 9, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.98% | - |
| Feb 6, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 2.00% | - |
| Feb 5, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -3.85% | - |
| Feb 4, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Feb 3, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 2.97% | - |
| Feb 2, 2026 | 10.00 | 10.10 | 10.00 | 10.10 | 10.10 | -0.98% | 552 |
| Jan 30, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Jan 29, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Jan 28, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -1.92% | - |
| Jan 27, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Jan 26, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.95% | - |
| Jan 23, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -1.87% | - |
| Jan 22, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 1.90% | - |
| Jan 21, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.94% | - |
| Jan 20, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -2.75% | - |
| Jan 19, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | - |