Isetan Mitsukoshi Holdings Ltd. (FRA:4HP)
Germany · Delayed Price · Currency is EUR 18.60
-0.50 (-2.62%)
Last updated: Jun 3, 2026, 10:30 AM CET
FRA:4HP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | - | -2.62% | - |
| 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% | - |
| May 11, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -0.60% | - |
| May 8, 2026 | 16.50 | 16.60 | 16.50 | 16.60 | 16.60 | 2.47% | - |
| May 7, 2026 | 16.40 | 16.40 | 16.20 | 16.20 | 16.20 | - | - |
| May 6, 2026 | 16.10 | 16.20 | 16.10 | 16.20 | 16.20 | 1.25% | - |
| May 5, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -0.62% | - |
| May 4, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 0.63% | - |
| Apr 30, 2026 | 15.70 | 16.00 | 15.70 | 16.00 | 16.00 | 2.56% | - |
| Apr 29, 2026 | 15.70 | 15.70 | 15.60 | 15.60 | 15.60 | - | - |
| Apr 28, 2026 | 15.70 | 15.80 | 15.60 | 15.60 | 15.60 | 1.30% | - |
| Apr 27, 2026 | 15.60 | 15.60 | 15.40 | 15.40 | 15.40 | -3.14% | - |
| Apr 24, 2026 | 15.90 | 15.90 | 15.80 | 15.90 | 15.90 | -1.85% | - |
| Apr 23, 2026 | 16.20 | 16.20 | 16.10 | 16.20 | 16.20 | -0.61% | - |
| Apr 22, 2026 | 16.40 | 16.40 | 16.30 | 16.30 | 16.30 | - | - |
| Apr 21, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -1.21% | - |
| Apr 20, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -2.94% | - |
| Apr 17, 2026 | 16.70 | 17.00 | 16.60 | 17.00 | 17.00 | 2.41% | - |
| Apr 16, 2026 | 16.80 | 16.80 | 16.60 | 16.60 | 16.60 | - | - |
| Apr 15, 2026 | 16.70 | 16.70 | 16.60 | 16.60 | 16.60 | -0.60% | - |
| Apr 14, 2026 | 16.50 | 16.70 | 16.50 | 16.70 | 16.70 | -0.60% | - |
| Apr 13, 2026 | 16.60 | 16.80 | 16.60 | 16.80 | 16.80 | -0.59% | - |
| Apr 10, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -0.59% | - |
| Apr 9, 2026 | 17.20 | 17.20 | 17.00 | 17.00 | 17.00 | -2.30% | - |
| Apr 8, 2026 | 17.50 | 17.50 | 17.40 | 17.40 | 17.40 | 5.45% | - |
| Apr 7, 2026 | 16.50 | 16.60 | 16.50 | 16.50 | 16.50 | 2.48% | - |
| Apr 2, 2026 | 16.10 | 16.10 | 16.00 | 16.10 | 16.10 | 1.26% | - |
| Apr 1, 2026 | 16.00 | 16.00 | 15.90 | 15.90 | 15.90 | 2.58% | - |
| Mar 31, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 0.65% | - |
| Mar 30, 2026 | 15.40 | 15.50 | 15.40 | 15.40 | 15.40 | 1.43% | - |
| Mar 27, 2026 | 15.90 | 15.90 | 15.40 | 15.40 | 15.18 | -1.28% | - |
| Mar 26, 2026 | 15.70 | 15.70 | 15.60 | 15.60 | 15.38 | 0.65% | - |
| Mar 25, 2026 | 15.50 | 15.60 | 15.50 | 15.50 | 15.28 | 0.65% | - |
| Mar 24, 2026 | 15.40 | 15.40 | 15.30 | 15.40 | 15.18 | -0.65% | - |
| Mar 23, 2026 | 15.10 | 15.50 | 15.10 | 15.50 | 15.28 | 1.31% | - |