Meiji Holdings Co., Ltd. (FRA:3M0)
Germany · Delayed Price · Currency is EUR 24.00
-0.40 (-1.64%)
At close: Sep 18, 2026
FRA:3M0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 24.00 | 24.00 | 23.80 | 24.00 | 24.00 | -1.64% | - |
| Sep 17, 2026 | 24.40 | 24.40 | 24.20 | 24.40 | 24.40 | 2.52% | - |
| Sep 16, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 0.85% | - |
| Sep 15, 2026 | 23.80 | 23.80 | 23.60 | 23.60 | 23.60 | - | - |
| Sep 14, 2026 | 24.00 | 24.00 | 23.60 | 23.60 | 23.60 | -0.84% | - |
| Sep 11, 2026 | 23.60 | 23.80 | 23.60 | 23.80 | 23.80 | 1.71% | - |
| Sep 10, 2026 | 23.60 | 23.80 | 23.40 | 23.40 | 23.40 | -1.68% | - |
| Sep 9, 2026 | 24.20 | 24.20 | 23.80 | 23.80 | 23.80 | -2.46% | - |
| Sep 8, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 1.67% | - |
| Sep 7, 2026 | 24.00 | 24.20 | 24.00 | 24.00 | 24.00 | -0.83% | - |
| Sep 4, 2026 | 24.00 | 24.20 | 24.00 | 24.20 | 24.20 | -2.42% | - |
| Sep 3, 2026 | 24.60 | 24.80 | 24.60 | 24.80 | 24.80 | 1.64% | - |
| Sep 2, 2026 | 24.20 | 24.40 | 24.20 | 24.40 | 24.40 | 2.52% | - |
| Sep 1, 2026 | 24.20 | 24.20 | 23.80 | 23.80 | 23.80 | - | - |
| Aug 31, 2026 | 24.00 | 24.00 | 23.80 | 23.80 | 23.80 | - | - |
| Aug 28, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | - |
| Aug 27, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 0.85% | - |
| Aug 26, 2026 | 24.00 | 24.00 | 23.60 | 23.60 | 23.60 | -1.67% | - |
| Aug 25, 2026 | 23.40 | 24.00 | 23.40 | 24.00 | 24.00 | 2.56% | 110 |
| Aug 24, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 0.86% | - |
| Aug 21, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.87% | - |
| Aug 20, 2026 | 23.20 | 23.20 | 23.00 | 23.00 | 23.00 | - | - |
| Aug 19, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 2.68% | - |
| Aug 18, 2026 | 22.60 | 22.60 | 22.40 | 22.40 | 22.40 | -0.88% | - |
| Aug 17, 2026 | 22.60 | 22.60 | 22.40 | 22.60 | 22.60 | -0.88% | - |
| Aug 14, 2026 | 23.00 | 23.40 | 22.80 | 22.80 | 22.80 | - | 10 |
| Aug 13, 2026 | 22.60 | 23.00 | 22.60 | 22.80 | 22.80 | 0.88% | 3,360 |
| Aug 12, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -0.88% | - |
| Aug 11, 2026 | 22.60 | 22.80 | 22.60 | 22.80 | 22.80 | 0.88% | 21 |
| Aug 10, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 1.80% | - |
| Aug 7, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 1.83% | - |
| Aug 6, 2026 | 21.60 | 21.80 | 21.60 | 21.80 | 21.80 | 11.79% | - |
| Aug 5, 2026 | 19.60 | 19.60 | 19.50 | 19.50 | 19.50 | -2.50% | - |
| Aug 4, 2026 | 19.80 | 20.00 | 19.80 | 20.00 | 20.00 | -2.91% | - |
| Aug 3, 2026 | 20.40 | 20.60 | 20.20 | 20.60 | 20.60 | 0.98% | - |
| Jul 31, 2026 | 20.20 | 20.40 | 20.20 | 20.40 | 20.40 | -2.86% | - |
| Jul 30, 2026 | 20.80 | 21.00 | 20.80 | 21.00 | 21.00 | -0.94% | - |
| Jul 29, 2026 | 21.20 | 21.40 | 21.20 | 21.20 | 21.20 | 3.92% | - |
| Jul 28, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 3.03% | - |
| Jul 27, 2026 | 20.20 | 20.20 | 19.80 | 19.80 | 19.80 | -0.50% | - |
| Jul 24, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 2.58% | - |
| Jul 23, 2026 | 19.70 | 19.70 | 19.40 | 19.40 | 19.40 | -2.51% | - |
| Jul 22, 2026 | 19.90 | 19.90 | 19.80 | 19.90 | 19.90 | -1.49% | - |
| Jul 21, 2026 | 20.00 | 20.20 | 20.00 | 20.20 | 20.20 | -2.88% | - |
| Jul 20, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 1.96% | - |
| Jul 17, 2026 | 20.20 | 20.40 | 20.20 | 20.40 | 20.40 | 3.03% | - |
| Jul 16, 2026 | 19.90 | 19.90 | 19.80 | 19.80 | 19.80 | 0.51% | - |
| Jul 15, 2026 | 19.90 | 19.90 | 19.70 | 19.70 | 19.70 | -2.48% | - |
| Jul 14, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Jul 13, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |