Mitsubishi HC Capital Inc. (FRA:5B4)
Germany · Delayed Price · Currency is EUR 7.65
+0.20 (2.68%)
Last updated: Apr 23, 2026, 8:48 PM CET
FRA:5B4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | - | - | - |
| Apr 22, 2026 | 7.50 | 7.50 | 7.45 | 7.45 | 7.45 | -1.32% | - |
| Apr 21, 2026 | 7.60 | 7.75 | 7.55 | 7.55 | 7.55 | -0.66% | 20 |
| Apr 20, 2026 | 7.70 | 7.70 | 7.60 | 7.60 | 7.60 | -0.65% | - |
| Apr 17, 2026 | 7.70 | 7.70 | 7.65 | 7.65 | 7.65 | -1.29% | - |
| Apr 16, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 1.31% | - |
| Apr 15, 2026 | 7.75 | 7.75 | 7.65 | 7.65 | 7.65 | -0.65% | - |
| Apr 14, 2026 | 7.75 | 7.75 | 7.70 | 7.70 | 7.70 | 0.65% | - |
| Apr 13, 2026 | 7.75 | 7.75 | 7.65 | 7.65 | 7.65 | -1.29% | - |
| Apr 10, 2026 | 7.80 | 7.80 | 7.75 | 7.75 | 7.75 | 0.65% | - |
| Apr 9, 2026 | 7.80 | 7.80 | 7.70 | 7.70 | 7.70 | -3.14% | - |
| Apr 8, 2026 | 8.05 | 8.05 | 7.95 | 7.95 | 7.95 | 3.92% | - |
| Apr 7, 2026 | 7.85 | 7.85 | 7.65 | 7.65 | 7.65 | -0.65% | - |
| Apr 2, 2026 | 7.80 | 7.80 | 7.70 | 7.70 | 7.70 | 1.99% | - |
| Apr 1, 2026 | 7.70 | 7.70 | 7.55 | 7.55 | 7.55 | - | - |
| Mar 31, 2026 | 7.60 | 7.60 | 7.55 | 7.55 | 7.55 | 0.67% | - |
| Mar 30, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -1.32% | - |
| Mar 27, 2026 | 7.75 | 7.75 | 7.60 | 7.60 | 7.48 | - | - |
| Mar 26, 2026 | 7.75 | 7.75 | 7.60 | 7.60 | 7.48 | -0.65% | - |
| Mar 25, 2026 | 7.45 | 7.65 | 7.45 | 7.65 | 7.52 | 2.00% | - |
| Mar 24, 2026 | 7.55 | 7.55 | 7.50 | 7.50 | 7.38 | 1.35% | - |
| Mar 23, 2026 | 7.45 | 7.45 | 7.40 | 7.40 | 7.28 | -1.33% | - |
| Mar 20, 2026 | 7.65 | 7.95 | 7.50 | 7.50 | 7.38 | -2.60% | 100 |
| Mar 19, 2026 | 7.70 | 7.90 | 7.70 | 7.70 | 7.57 | -1.28% | 25 |
| Mar 18, 2026 | 7.80 | 7.85 | 7.80 | 7.80 | 7.67 | 1.96% | - |
| Mar 17, 2026 | 7.70 | 7.70 | 7.65 | 7.65 | 7.52 | 0.66% | - |
| Mar 16, 2026 | 7.60 | 7.65 | 7.60 | 7.60 | 7.48 | - | - |
| Mar 13, 2026 | 7.65 | 7.65 | 7.60 | 7.60 | 7.48 | - | - |
| Mar 12, 2026 | 7.65 | 7.65 | 7.60 | 7.60 | 7.48 | -2.56% | - |
| Mar 11, 2026 | 7.85 | 7.85 | 7.80 | 7.80 | 7.67 | 0.65% | - |
| Mar 10, 2026 | 7.80 | 7.80 | 7.75 | 7.75 | 7.62 | -0.64% | - |
| Mar 9, 2026 | 7.50 | 7.80 | 7.50 | 7.80 | 7.67 | - | - |
| Mar 6, 2026 | 7.85 | 7.85 | 7.80 | 7.80 | 7.67 | - | - |
| Mar 5, 2026 | 7.85 | 7.85 | 7.80 | 7.80 | 7.67 | 1.96% | - |
| Mar 4, 2026 | 7.60 | 7.80 | 7.60 | 7.65 | 7.52 | -0.65% | - |
| Mar 3, 2026 | 7.90 | 7.95 | 7.70 | 7.70 | 7.57 | -4.35% | - |
| Mar 2, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 7.92 | - | - |
| Feb 27, 2026 | 8.10 | 8.10 | 8.05 | 8.05 | 7.92 | 0.63% | - |
| Feb 26, 2026 | 7.95 | 8.00 | 7.95 | 8.00 | 7.87 | - | - |
| Feb 25, 2026 | 8.05 | 8.05 | 8.00 | 8.00 | 7.87 | - | - |
| Feb 24, 2026 | 8.05 | 8.05 | 8.00 | 8.00 | 7.87 | -1.84% | - |
| Feb 23, 2026 | 8.15 | 8.20 | 8.15 | 8.15 | 8.02 | 0.62% | - |
| Feb 20, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 7.97 | -4.71% | - |
| Feb 19, 2026 | 8.25 | 8.50 | 8.25 | 8.50 | 8.36 | 2.41% | - |
| Feb 18, 2026 | 8.25 | 8.30 | 8.25 | 8.30 | 8.16 | 3.75% | - |
| Feb 17, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.87 | -0.62% | - |
| Feb 16, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 7.92 | 1.26% | - |
| Feb 13, 2026 | 7.95 | 7.95 | 7.90 | 7.95 | 7.82 | -1.24% | - |
| Feb 12, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 7.92 | - | - |
| Feb 11, 2026 | 8.00 | 8.05 | 8.00 | 8.05 | 7.92 | 1.26% | - |