Isetan Mitsukoshi Holdings Ltd. (FRA:4HP)
Germany · Delayed Price · Currency is EUR 21.20
+0.40 (1.92%)
At close: Jul 20, 2026
FRA:4HP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | - | 1.92% | - |
| Jul 17, 2026 | 20.60 | 20.80 | 20.60 | 20.80 | 20.80 | -0.95% | - |
| Jul 16, 2026 | 21.20 | 21.20 | 21.00 | 21.00 | 21.00 | - | - |
| Jul 15, 2026 | 21.40 | 21.40 | 21.00 | 21.00 | 21.00 | -2.78% | - |
| Jul 14, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Jul 13, 2026 | 21.20 | 21.60 | 21.20 | 21.60 | 21.60 | 4.85% | - |
| Jul 10, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.96% | - |
| Jul 9, 2026 | 20.40 | 20.80 | 20.40 | 20.80 | 20.80 | 2.97% | - |
| Jul 8, 2026 | 20.40 | 20.40 | 20.00 | 20.20 | 20.20 | 2.02% | - |
| Jul 7, 2026 | 20.20 | 20.20 | 19.80 | 19.80 | 19.80 | -1.98% | - |
| Jul 6, 2026 | 20.00 | 20.20 | 19.90 | 20.20 | 20.20 | -3.81% | - |
| Jul 3, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -3.67% | - |
| Jul 2, 2026 | 21.40 | 21.80 | 21.40 | 21.80 | 21.80 | 1.87% | - |
| Jul 1, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -4.46% | - |
| Jun 30, 2026 | 21.80 | 22.40 | 21.80 | 22.40 | 22.40 | -0.88% | - |
| Jun 29, 2026 | 22.60 | 22.60 | 22.40 | 22.60 | 22.60 | 3.67% | - |
| Jun 26, 2026 | 22.00 | 22.00 | 21.80 | 21.80 | 21.80 | -0.91% | - |
| Jun 25, 2026 | 22.20 | 22.20 | 22.00 | 22.00 | 22.00 | 2.80% | 3,000 |
| Jun 24, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 1.90% | - |
| Jun 23, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.94% | - |
| Jun 22, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 1.92% | - |
| Jun 19, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | - |
| Jun 18, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 6.12% | - |
| Jun 17, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -1.51% | - |
| Jun 16, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -0.50% | - |
| Jun 15, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -1.96% | 100 |
| Jun 12, 2026 | 20.20 | 20.40 | 20.20 | 20.40 | 20.40 | 5.70% | - |
| Jun 11, 2026 | 19.10 | 19.30 | 19.10 | 19.30 | 19.30 | 1.05% | - |
| Jun 10, 2026 | 19.20 | 19.20 | 19.10 | 19.10 | 19.10 | -0.52% | - |
| Jun 9, 2026 | 19.20 | 19.40 | 19.20 | 19.20 | 19.20 | 0.52% | - |
| Jun 8, 2026 | 18.50 | 19.10 | 18.50 | 19.10 | 19.10 | 3.24% | - |
| Jun 5, 2026 | 18.80 | 18.80 | 18.50 | 18.50 | 18.50 | 1.09% | - |
| Jun 4, 2026 | 18.40 | 18.40 | 18.30 | 18.30 | 18.30 | -1.08% | - |
| Jun 3, 2026 | 18.60 | 18.60 | 18.50 | 18.50 | 18.50 | -3.14% | - |
| Jun 2, 2026 | 19.00 | 19.10 | 19.00 | 19.10 | 19.10 | 7.30% | - |
| Jun 1, 2026 | 17.80 | 17.90 | 17.80 | 17.80 | 17.80 | -1.66% | - |
| May 29, 2026 | 18.20 | 18.20 | 18.10 | 18.10 | 18.10 | 2.84% | - |
| May 28, 2026 | 17.50 | 17.60 | 17.40 | 17.60 | 17.60 | 1.73% | - |
| May 27, 2026 | 17.30 | 17.40 | 17.30 | 17.30 | 17.30 | - | - |
| May 26, 2026 | 17.20 | 17.30 | 17.10 | 17.30 | 17.30 | -0.57% | - |
| May 25, 2026 | 17.30 | 17.40 | 17.30 | 17.40 | 17.40 | -2.25% | - |
| May 22, 2026 | 17.70 | 17.80 | 17.70 | 17.80 | 17.80 | 4.09% | - |
| May 21, 2026 | 17.20 | 17.20 | 17.10 | 17.10 | 17.10 | -0.58% | - |
| May 20, 2026 | 16.90 | 17.20 | 16.90 | 17.20 | 17.20 | - | - |
| May 19, 2026 | 17.30 | 17.30 | 17.20 | 17.20 | 17.20 | -0.58% | - |
| May 18, 2026 | 17.40 | 17.40 | 17.30 | 17.30 | 17.30 | -2.81% | - |
| May 15, 2026 | 17.80 | 17.80 | 17.70 | 17.80 | 17.80 | -1.66% | - |
| May 14, 2026 | 18.00 | 18.10 | 18.00 | 18.10 | 18.10 | 6.47% | - |
| May 13, 2026 | 17.20 | 17.20 | 17.00 | 17.00 | 17.00 | 4.29% | - |
| May 12, 2026 | 16.40 | 16.50 | 16.30 | 16.30 | 16.30 | -1.21% | - |