Isetan Mitsukoshi Holdings Ltd. (FRA:4HP)
Germany · Delayed Price · Currency is EUR 10.10
+0.20 (2.02%)
At close: Oct 23, 2026
FRA:4HP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 10.00 | 10.10 | 10.00 | 10.10 | 10.10 | 2.02% | - |
| Oct 22, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 1.02% | - |
| Oct 21, 2026 | 9.80 | 9.80 | 9.75 | 9.80 | 9.80 | -0.51% | - |
| Oct 20, 2026 | 9.75 | 9.85 | 9.75 | 9.85 | 9.85 | 0.51% | - |
| Oct 19, 2026 | 9.85 | 9.85 | 9.80 | 9.80 | 9.80 | -1.51% | - |
| Oct 16, 2026 | 10.00 | 10.00 | 9.95 | 9.95 | 9.95 | 0.51% | 200 |
| Oct 15, 2026 | 9.80 | 9.90 | 9.75 | 9.90 | 9.90 | 3.66% | - |
| Oct 14, 2026 | 9.65 | 9.65 | 9.55 | 9.55 | 9.55 | -1.04% | - |
| Oct 13, 2026 | 9.70 | 9.70 | 9.65 | 9.65 | 9.65 | 1.05% | - |
| Oct 12, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0.53% | - |
| Oct 9, 2026 | 9.60 | 9.60 | 9.50 | 9.50 | 9.50 | -1.04% | - |
| Oct 8, 2026 | 9.65 | 9.65 | 9.60 | 9.60 | 9.60 | -0.52% | - |
| Oct 7, 2026 | 9.70 | 9.75 | 9.65 | 9.65 | 9.65 | 0.52% | - |
| Oct 6, 2026 | 9.65 | 9.65 | 9.60 | 9.60 | 9.60 | 1.05% | - |
| Oct 5, 2026 | 9.30 | 9.50 | 9.30 | 9.50 | 9.50 | 4.97% | - |
| Oct 2, 2026 | 9.00 | 9.05 | 9.00 | 9.05 | 9.05 | 1.12% | - |
| Oct 1, 2026 | 9.05 | 9.05 | 8.90 | 8.95 | 8.95 | -1.10% | - |
| Sep 30, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 0.56% | - |
| Sep 29, 2026 | 8.95 | 9.00 | 8.95 | 9.00 | 9.00 | 0.13% | - |
| Sep 28, 2026 | 9.15 | 9.15 | 9.10 | 9.10 | 8.99 | -0.55% | - |
| Sep 25, 2026 | 9.10 | 9.20 | 9.10 | 9.15 | 9.04 | 1.10% | - |
| Sep 24, 2026 | 9.20 | 9.20 | 9.05 | 9.05 | 8.94 | -0.55% | - |
| Sep 23, 2026 | 9.15 | 9.15 | 9.10 | 9.10 | 8.99 | - | - |
| Sep 22, 2026 | 9.05 | 9.10 | 9.05 | 9.10 | 8.99 | 0.55% | - |
| Sep 21, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 8.94 | - | - |
| Sep 18, 2026 | 9.10 | 9.10 | 9.05 | 9.05 | 8.94 | -1.63% | - |
| Sep 17, 2026 | 9.10 | 9.20 | 9.10 | 9.20 | 9.09 | - | - |
| Sep 16, 2026 | 9.05 | 9.20 | 9.05 | 9.20 | 9.09 | 4.55% | - |
| Sep 15, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.69 | 0.57% | - |
| Sep 14, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.64 | -1.13% | - |
| Sep 11, 2026 | 8.75 | 8.85 | 8.75 | 8.85 | 8.74 | 4.73% | - |
| Sep 10, 2026 | 8.60 | 8.60 | 8.45 | 8.45 | 8.35 | -0.59% | - |
| Sep 9, 2026 | 8.65 | 8.70 | 8.50 | 8.50 | 8.40 | -1.16% | - |
| Sep 8, 2026 | 8.65 | 8.65 | 8.60 | 8.60 | 8.49 | -2.27% | - |
| Sep 7, 2026 | 8.75 | 8.85 | 8.75 | 8.80 | 8.69 | - | - |
| Sep 4, 2026 | 8.70 | 8.80 | 8.70 | 8.80 | 8.69 | 0.57% | - |
| Sep 3, 2026 | 8.70 | 8.75 | 8.70 | 8.75 | 8.64 | -1.69% | - |
| Sep 2, 2026 | 8.85 | 8.90 | 8.85 | 8.90 | 8.79 | -3.26% | - |
| Sep 1, 2026 | 9.35 | 9.35 | 9.15 | 9.20 | 9.09 | -0.54% | - |
| Aug 31, 2026 | 9.35 | 9.35 | 9.25 | 9.25 | 9.14 | -2.12% | - |
| Aug 28, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.33 | -0.53% | - |
| Aug 27, 2026 | 9.45 | 9.55 | 9.45 | 9.50 | 9.38 | - | - |
| Aug 26, 2026 | 9.55 | 9.55 | 9.50 | 9.50 | 9.38 | 1.60% | - |
| Aug 25, 2026 | 9.30 | 9.35 | 9.30 | 9.35 | 9.24 | 2.19% | - |
| Aug 24, 2026 | 9.25 | 9.25 | 9.15 | 9.15 | 9.04 | -0.54% | - |
| Aug 21, 2026 | 9.25 | 9.25 | 9.20 | 9.20 | 9.09 | -1.60% | - |
| Aug 20, 2026 | 9.40 | 9.40 | 9.35 | 9.35 | 9.24 | 0.54% | - |
| Aug 19, 2026 | 9.20 | 9.30 | 9.20 | 9.30 | 9.19 | 1.64% | - |
| Aug 18, 2026 | 9.35 | 9.35 | 9.15 | 9.15 | 9.04 | -3.68% | - |
| Aug 17, 2026 | 9.40 | 9.50 | 9.40 | 9.50 | 9.38 | 0.53% | - |