Mitsubishi HC Capital Inc. (FRA:5B4)
Germany · Delayed Price · Currency is EUR 7.60
0.00 (0.00%)
At close: Mar 27, 2026
FRA:5B4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 7.75 | 7.75 | 7.60 | 7.60 | 7.60 | - | - |
| Mar 26, 2026 | 7.75 | 7.75 | 7.60 | 7.60 | 7.60 | -0.65% | - |
| Mar 25, 2026 | 7.45 | 7.65 | 7.45 | 7.65 | 7.65 | 2.00% | - |
| Mar 24, 2026 | 7.55 | 7.55 | 7.50 | 7.50 | 7.50 | 1.35% | - |
| Mar 23, 2026 | 7.45 | 7.45 | 7.40 | 7.40 | 7.40 | -1.33% | - |
| Mar 20, 2026 | 7.65 | 7.95 | 7.50 | 7.50 | 7.50 | -2.60% | 100 |
| Mar 19, 2026 | 7.70 | 7.90 | 7.70 | 7.70 | 7.70 | -1.28% | 25 |
| Mar 18, 2026 | 7.80 | 7.85 | 7.80 | 7.80 | 7.80 | 1.96% | - |
| Mar 17, 2026 | 7.70 | 7.70 | 7.65 | 7.65 | 7.65 | 0.66% | - |
| Mar 16, 2026 | 7.60 | 7.65 | 7.60 | 7.60 | 7.60 | - | - |
| Mar 13, 2026 | 7.65 | 7.65 | 7.60 | 7.60 | 7.60 | - | - |
| Mar 12, 2026 | 7.65 | 7.65 | 7.60 | 7.60 | 7.60 | -2.56% | - |
| Mar 11, 2026 | 7.85 | 7.85 | 7.80 | 7.80 | 7.80 | 0.65% | - |
| Mar 10, 2026 | 7.80 | 7.80 | 7.75 | 7.75 | 7.75 | -0.64% | - |
| Mar 9, 2026 | 7.50 | 7.80 | 7.50 | 7.80 | 7.80 | - | - |
| Mar 6, 2026 | 7.85 | 7.85 | 7.80 | 7.80 | 7.80 | - | - |
| Mar 5, 2026 | 7.85 | 7.85 | 7.80 | 7.80 | 7.80 | 1.96% | - |
| Mar 4, 2026 | 7.60 | 7.80 | 7.60 | 7.65 | 7.65 | -0.65% | - |
| Mar 3, 2026 | 7.90 | 7.95 | 7.70 | 7.70 | 7.70 | -4.35% | - |
| Mar 2, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | - |
| Feb 27, 2026 | 8.10 | 8.10 | 8.05 | 8.05 | 8.05 | 0.63% | - |
| Feb 26, 2026 | 7.95 | 8.00 | 7.95 | 8.00 | 8.00 | - | - |
| Feb 25, 2026 | 8.05 | 8.05 | 8.00 | 8.00 | 8.00 | - | - |
| Feb 24, 2026 | 8.05 | 8.05 | 8.00 | 8.00 | 8.00 | -1.84% | - |
| Feb 23, 2026 | 8.15 | 8.20 | 8.15 | 8.15 | 8.15 | 0.62% | - |
| 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% | - |