Mitsubishi Steel Mfg. Co., Ltd. (FRA:0BK)
Germany · Delayed Price · Currency is EUR 11.50
+0.20 (1.77%)
Last updated: Jun 5, 2026, 8:06 AM CET
FRA:0BK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | - | 0.89% | - |
| Jun 3, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Jun 2, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -1.75% | - |
| Jun 1, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -2.56% | - |
| May 29, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 2.63% | - |
| May 28, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -0.87% | - |
| May 27, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0.88% | - |
| May 26, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -0.87% | - |
| May 25, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -0.86% | - |
| May 22, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 1.75% | - |
| May 21, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 4.59% | - |
| May 20, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -2.68% | - |
| May 19, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.90% | - |
| May 18, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -5.13% | - |
| May 15, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 4.46% | - |
| May 14, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 4.67% | - |
| May 13, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 7.54% | - |
| May 12, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -2.45% | - |
| May 11, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 3.03% | - |
| May 8, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -0.50% | - |
| May 7, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.51% | - |
| May 6, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 1.54% | - |
| May 5, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - | - |
| May 4, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 2.63% | - |
| Apr 30, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -2.06% | - |
| Apr 29, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0.52% | - |
| Apr 28, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 2.12% | - |
| Apr 27, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -0.53% | - |
| Apr 24, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -0.52% | - |
| Apr 23, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -0.52% | - |
| Apr 22, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -1.03% | - |
| Apr 21, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -1.02% | - |
| Apr 20, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 1.55% | - |
| Apr 17, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -0.52% | - |
| Apr 16, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0.52% | - |
| Apr 15, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 1.05% | - |
| Apr 14, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0.53% | - |
| Apr 13, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -0.52% | - |
| Apr 10, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -1.55% | - |
| Apr 9, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -1.02% | - |
| Apr 8, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 1.03% | - |
| Apr 7, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | - |
| Apr 2, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -2.02% | - |
| Apr 1, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 2.06% | - |
| Mar 31, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -0.51% | - |
| Mar 30, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -2.28% | - |
| Mar 27, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 9.98 | 0.99% | - |
| Mar 26, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 9.88 | -0.98% | - |
| Mar 25, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 9.98 | 2.51% | - |
| Mar 24, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.73 | 4.19% | - |