Mitsubishi Steel Mfg. Co., Ltd. (FRA:0BK)
Germany · Delayed Price · Currency is EUR 9.50
-0.05 (-0.52%)
Last updated: Apr 24, 2026, 8:05 AM CET
FRA:0BK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -4.41% | - |
| 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 | 9.89 | -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 | 9.74 | 4.19% | - |
| Mar 23, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.35 | -4.02% | - |
| Mar 20, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.74 | - | - |
| Mar 19, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.74 | -5.24% | - |
| Mar 18, 2026 | 10.30 | 10.50 | 10.30 | 10.50 | 10.28 | 5.53% | 194 |
| Mar 17, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.74 | 0.51% | - |
| Mar 16, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.69 | -1.00% | - |
| Mar 13, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.79 | -1.96% | - |
| Mar 12, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 9.98 | -2.86% | - |
| Mar 11, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.28 | 0.96% | - |
| Mar 10, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.18 | 5.05% | - |
| Mar 9, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.69 | -4.81% | - |
| Mar 6, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.18 | -1.89% | - |
| Mar 5, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.37 | 3.92% | - |
| Mar 4, 2026 | 10.10 | 10.20 | 10.10 | 10.20 | 9.98 | -5.56% | 28 |
| Mar 3, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.57 | -3.57% | - |
| Mar 2, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 10.96 | -2.61% | - |
| Feb 27, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.26 | 4.55% | - |
| Feb 26, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 10.77 | 0.92% | - |
| Feb 25, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.67 | -1.80% | - |
| Feb 24, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 10.86 | - | - |
| Feb 23, 2026 | 11.00 | 11.10 | 11.00 | 11.10 | 10.86 | - | 18 |
| Feb 20, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 10.86 | 1.83% | - |
| Feb 19, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.67 | 1.87% | - |
| Feb 18, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.47 | 0.94% | - |
| Feb 17, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.37 | - | - |
| Feb 16, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.37 | 0.95% | - |
| Feb 13, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.28 | -2.78% | - |
| Feb 12, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.57 | 2.86% | - |
| Feb 11, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.28 | -1.87% | - |