Mitsubishi HC Capital Inc. (FRA:5B4)
Germany · Delayed Price · Currency is EUR 7.65
-0.20 (-2.55%)
At close: Sep 18, 2026
FRA:5B4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 7.50 | 7.65 | 7.50 | 7.65 | 7.65 | -2.55% | - |
| Sep 17, 2026 | 7.75 | 7.85 | 7.70 | 7.85 | 7.85 | 2.61% | - |
| Sep 16, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -0.65% | - |
| Sep 15, 2026 | 7.65 | 7.70 | 7.60 | 7.70 | 7.70 | -1.28% | - |
| Sep 14, 2026 | 7.70 | 7.80 | 7.70 | 7.80 | 7.80 | 1.30% | - |
| Sep 11, 2026 | 7.65 | 7.70 | 7.55 | 7.70 | 7.70 | 1.32% | - |
| Sep 10, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Sep 9, 2026 | 7.70 | 7.70 | 7.60 | 7.60 | 7.60 | - | - |
| Sep 8, 2026 | 7.75 | 7.75 | 7.60 | 7.60 | 7.60 | -1.30% | - |
| Sep 7, 2026 | 7.60 | 7.70 | 7.60 | 7.70 | 7.70 | 1.99% | - |
| Sep 4, 2026 | 7.60 | 7.60 | 7.55 | 7.55 | 7.55 | -3.21% | - |
| Sep 3, 2026 | 7.65 | 7.80 | 7.65 | 7.80 | 7.80 | 4.00% | - |
| Sep 2, 2026 | 7.55 | 7.55 | 7.50 | 7.50 | 7.50 | -1.32% | - |
| Sep 1, 2026 | 7.55 | 7.60 | 7.50 | 7.60 | 7.60 | 1.33% | - |
| Aug 31, 2026 | 7.45 | 7.50 | 7.40 | 7.50 | 7.50 | 0.67% | - |
| Aug 28, 2026 | 7.45 | 7.45 | 7.40 | 7.45 | 7.45 | 0.68% | - |
| Aug 27, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -1.99% | - |
| Aug 26, 2026 | 7.50 | 7.55 | 7.45 | 7.55 | 7.55 | 0.67% | - |
| Aug 25, 2026 | 7.40 | 7.50 | 7.35 | 7.50 | 7.50 | 1.35% | - |
| Aug 24, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Aug 21, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 0.68% | - |
| Aug 20, 2026 | 7.40 | 7.40 | 7.35 | 7.35 | 7.35 | 0.68% | - |
| Aug 19, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -0.68% | - |
| Aug 18, 2026 | 7.40 | 7.40 | 7.35 | 7.35 | 7.35 | -0.68% | - |
| Aug 17, 2026 | 7.45 | 7.45 | 7.40 | 7.40 | 7.40 | -0.67% | - |
| Aug 14, 2026 | 7.55 | 7.55 | 7.45 | 7.45 | 7.45 | -1.97% | - |
| Aug 13, 2026 | 7.65 | 7.65 | 7.60 | 7.60 | 7.60 | 0.66% | - |
| Aug 12, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 2.72% | - |
| Aug 11, 2026 | 7.30 | 7.35 | 7.30 | 7.35 | 7.35 | - | - |
| Aug 10, 2026 | 7.45 | 7.45 | 7.35 | 7.35 | 7.35 | -2.65% | - |
| Aug 7, 2026 | 7.80 | 7.80 | 7.55 | 7.55 | 7.55 | -1.95% | - |
| Aug 6, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 0.65% | - |
| Aug 5, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -1.92% | - |
| Aug 4, 2026 | 7.65 | 7.80 | 7.60 | 7.80 | 7.80 | - | - |
| Aug 3, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -1.27% | - |
| Jul 31, 2026 | 7.85 | 7.90 | 7.85 | 7.90 | 7.90 | -1.25% | - |
| Jul 30, 2026 | 7.80 | 8.00 | 7.80 | 8.00 | 8.00 | -1.84% | - |
| Jul 29, 2026 | 8.00 | 8.15 | 8.00 | 8.15 | 8.15 | 5.16% | - |
| Jul 28, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Jul 27, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 1.97% | - |
| Jul 24, 2026 | 7.60 | 7.60 | 7.55 | 7.60 | 7.60 | - | - |
| Jul 23, 2026 | 7.55 | 7.85 | 7.55 | 7.60 | 7.60 | - | 75 |
| Jul 22, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Jul 21, 2026 | 7.60 | 7.65 | 7.60 | 7.60 | 7.60 | 2.01% | - |
| Jul 20, 2026 | 7.35 | 7.45 | 7.35 | 7.45 | 7.45 | 1.36% | - |
| Jul 17, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -3.92% | - |
| Jul 16, 2026 | 7.45 | 7.65 | 7.45 | 7.65 | 7.65 | 2.00% | - |
| Jul 15, 2026 | 7.45 | 7.50 | 7.45 | 7.50 | 7.50 | -0.66% | - |
| Jul 14, 2026 | 7.40 | 7.55 | 7.40 | 7.55 | 7.55 | 3.42% | - |
| Jul 13, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.69% | - |