Mitsubishi Steel Mfg. Co., Ltd. (FRA:0BK)
Germany · Delayed Price · Currency is EUR 13.20
+0.20 (1.54%)
Last updated: Oct 13, 2026, 8:04 AM CET
FRA:0BK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -0.76% | - |
| Oct 13, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 1.54% | - |
| Oct 12, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Oct 9, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -1.52% | - |
| Oct 8, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -2.94% | - |
| Oct 7, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -2.86% | - |
| Oct 6, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 3.70% | - |
| Oct 5, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0.75% | - |
| Oct 2, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -0.74% | - |
| Oct 1, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -1.46% | - |
| Sep 30, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 0.74% | - |
| Sep 29, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -2.92% | - |
| Sep 28, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.01 | 0.70% | - |
| Sep 25, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 13.91 | 1.43% | - |
| Sep 24, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 13.72 | 1.45% | - |
| Sep 23, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.52 | -3.50% | - |
| Sep 22, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.01 | 0.70% | - |
| Sep 21, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 13.91 | - | - |
| Sep 18, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 13.91 | -0.70% | - |
| Sep 17, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.01 | 4.38% | - |
| Sep 16, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.42 | - | - |
| Sep 15, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.42 | 3.79% | - |
| Sep 14, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 12.93 | 1.54% | - |
| Sep 11, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.74 | -0.76% | - |
| Sep 10, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 12.83 | 3.15% | - |
| Sep 9, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.44 | 0.79% | - |
| Sep 8, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.34 | -2.33% | - |
| Sep 7, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.64 | 1.57% | - |
| Sep 4, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.44 | -1.55% | - |
| Sep 3, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.64 | 0.78% | - |
| Sep 2, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.54 | -3.03% | - |
| Sep 1, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 12.93 | - | - |
| Aug 31, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 12.93 | 0.76% | - |
| Aug 28, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 12.83 | -1.50% | - |
| Aug 27, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.03 | -2.21% | - |
| Aug 26, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.32 | 5.43% | - |
| Aug 25, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.64 | -0.77% | - |
| Aug 24, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.74 | -0.76% | - |
| Aug 21, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 12.83 | -0.76% | - |
| Aug 20, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 12.93 | 1.54% | - |
| Aug 19, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.74 | -5.11% | - |
| Aug 18, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.42 | 3.01% | - |
| Aug 17, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.03 | 1.53% | - |
| Aug 14, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 12.83 | 2.34% | - |
| Aug 13, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.54 | 1.59% | - |
| Aug 12, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.34 | 0.80% | - |
| Aug 11, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.25 | -0.79% | - |
| Aug 10, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.34 | 0.80% | - |
| Aug 7, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.25 | 0.81% | - |
| Aug 6, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.15 | - | - |