Mitsubishi HC Capital Inc. (FRA:5B4)
Germany · Delayed Price · Currency is EUR 8.10
-0.40 (-4.71%)
At close: Feb 20, 2026
Mitsubishi HC Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -4.71% | - |
| Feb 19, 2026 | 8.25 | 8.50 | 8.25 | 8.50 | 8.50 | 2.41% | - |
| Feb 18, 2026 | 8.25 | 8.30 | 8.25 | 8.30 | 8.30 | 3.75% | - |
| Feb 17, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -0.62% | - |
| Feb 16, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 1.26% | - |
| Feb 13, 2026 | 7.95 | 7.95 | 7.90 | 7.95 | 7.95 | -1.24% | - |
| Feb 12, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | - |
| Feb 11, 2026 | 8.00 | 8.05 | 8.00 | 8.05 | 8.05 | 1.26% | - |
| Feb 10, 2026 | 7.90 | 7.95 | 7.90 | 7.95 | 7.95 | 3.92% | - |
| Feb 9, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 0.66% | - |
| Feb 6, 2026 | 7.45 | 7.60 | 7.45 | 7.60 | 7.60 | 2.01% | - |
| Feb 5, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 2.05% | - |
| Feb 4, 2026 | 7.40 | 7.40 | 7.30 | 7.30 | 7.30 | -1.35% | - |
| Feb 3, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 2.07% | - |
| Feb 2, 2026 | 7.20 | 7.25 | 7.20 | 7.25 | 7.25 | - | - |
| Jan 30, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 0.69% | - |
| Jan 29, 2026 | 7.15 | 7.20 | 7.15 | 7.20 | 7.20 | 1.41% | - |
| Jan 28, 2026 | 7.15 | 7.20 | 7.00 | 7.10 | 7.10 | -0.70% | 7,333 |
| Jan 27, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -0.69% | - |
| Jan 26, 2026 | 7.15 | 7.20 | 7.15 | 7.20 | 7.20 | 0.70% | - |
| Jan 23, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | - |
| Jan 22, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | - |
| Jan 21, 2026 | 7.15 | 7.35 | 7.15 | 7.15 | 7.15 | -0.69% | 41 |
| Jan 20, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -2.04% | - |
| Jan 19, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -0.68% | - |
| Jan 16, 2026 | 7.35 | 7.65 | 7.35 | 7.40 | 7.40 | - | 1 |
| Jan 15, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 2.07% | - |
| Jan 14, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -3.33% | - |
| Jan 13, 2026 | 7.35 | 7.50 | 7.35 | 7.50 | 7.50 | -0.66% | - |
| Jan 12, 2026 | 7.45 | 7.55 | 7.45 | 7.55 | 7.55 | 2.03% | - |
| Jan 9, 2026 | 7.35 | 7.40 | 7.35 | 7.40 | 7.40 | 0.68% | - |
| Jan 8, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 1.38% | - |
| Jan 7, 2026 | 7.30 | 7.50 | 7.25 | 7.25 | 7.25 | 0.69% | 1,150 |
| Jan 6, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Jan 5, 2026 | 7.25 | 7.25 | 7.20 | 7.20 | 7.20 | 1.41% | 200 |
| Jan 2, 2026 | 7.10 | 7.15 | 7.10 | 7.10 | 7.10 | 0.71% | - |
| Dec 30, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -1.40% | - |
| Dec 29, 2025 | 7.10 | 7.15 | 7.10 | 7.15 | 7.15 | 1.42% | - |
| Dec 23, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 4.44% | - |
| Dec 22, 2025 | 6.70 | 6.75 | 6.70 | 6.75 | 6.75 | 1.50% | - |
| Dec 19, 2025 | 6.75 | 6.75 | 6.65 | 6.65 | 6.65 | -1.48% | - |
| Dec 18, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 1.50% | - |
| Dec 17, 2025 | 6.95 | 6.95 | 6.65 | 6.65 | 6.65 | -4.32% | - |
| Dec 16, 2025 | 7.00 | 7.00 | 6.95 | 6.95 | 6.95 | - | - |
| Dec 15, 2025 | 7.10 | 7.10 | 6.95 | 6.95 | 6.95 | -0.71% | - |
| Dec 12, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 2.19% | - |
| Dec 11, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -1.44% | - |
| Dec 10, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 1.46% | - |
| Dec 9, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -0.72% | - |
| Dec 8, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 1.47% | - |