Mitsubishi HC Capital Inc. (FRA:5B4)
Germany · Delayed Price · Currency is EUR 7.30
-0.05 (-0.68%)
At close: Oct 23, 2026
FRA:5B4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 7.35 | 7.35 | 7.30 | 7.30 | 7.30 | -0.68% | - |
| Oct 22, 2026 | 7.35 | 7.35 | 7.30 | 7.35 | 7.35 | 0.68% | - |
| Oct 21, 2026 | 7.25 | 7.30 | 7.25 | 7.30 | 7.30 | 1.39% | - |
| Oct 20, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -1.37% | - |
| Oct 19, 2026 | 7.35 | 7.35 | 7.30 | 7.30 | 7.30 | 0.69% | - |
| Oct 16, 2026 | 7.35 | 7.35 | 7.25 | 7.25 | 7.25 | -0.68% | - |
| Oct 15, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Oct 14, 2026 | 7.35 | 7.35 | 7.25 | 7.30 | 7.30 | - | - |
| Oct 13, 2026 | 7.35 | 7.35 | 7.30 | 7.30 | 7.30 | 1.39% | - |
| Oct 12, 2026 | 7.25 | 7.25 | 7.20 | 7.20 | 7.20 | -0.69% | - |
| Oct 9, 2026 | 7.25 | 7.25 | 7.20 | 7.25 | 7.25 | - | - |
| Oct 8, 2026 | 7.25 | 7.25 | 7.20 | 7.25 | 7.25 | 0.69% | - |
| Oct 7, 2026 | 7.25 | 7.25 | 7.20 | 7.20 | 7.20 | -0.69% | - |
| Oct 6, 2026 | 7.35 | 7.35 | 7.25 | 7.25 | 7.25 | -0.68% | - |
| Oct 5, 2026 | 7.35 | 7.35 | 7.30 | 7.30 | 7.30 | 1.39% | - |
| Oct 2, 2026 | 7.30 | 7.30 | 7.20 | 7.20 | 7.20 | -2.04% | - |
| Oct 1, 2026 | 7.35 | 7.35 | 7.30 | 7.35 | 7.35 | -2.00% | - |
| Sep 30, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0.67% | - |
| Sep 29, 2026 | 7.35 | 7.45 | 7.25 | 7.45 | 7.45 | 0.54% | - |
| Sep 28, 2026 | 7.60 | 7.60 | 7.55 | 7.55 | 7.41 | - | - |
| Sep 25, 2026 | 7.50 | 7.85 | 7.50 | 7.55 | 7.41 | - | 12 |
| Sep 24, 2026 | 7.50 | 7.55 | 7.45 | 7.55 | 7.41 | 1.34% | - |
| Sep 23, 2026 | 7.70 | 7.70 | 7.45 | 7.45 | 7.31 | -2.61% | - |
| Sep 22, 2026 | 7.60 | 7.65 | 7.60 | 7.65 | 7.51 | 1.32% | - |
| Sep 21, 2026 | 7.60 | 7.60 | 7.55 | 7.55 | 7.41 | -1.31% | - |
| Sep 18, 2026 | 7.50 | 7.65 | 7.50 | 7.65 | 7.51 | -2.55% | - |
| Sep 17, 2026 | 7.75 | 7.85 | 7.70 | 7.85 | 7.70 | 2.61% | - |
| Sep 16, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.51 | -0.65% | - |
| Sep 15, 2026 | 7.65 | 7.70 | 7.60 | 7.70 | 7.56 | -1.28% | - |
| Sep 14, 2026 | 7.70 | 7.80 | 7.70 | 7.80 | 7.66 | 1.30% | - |
| Sep 11, 2026 | 7.65 | 7.70 | 7.55 | 7.70 | 7.56 | 1.32% | - |
| Sep 10, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.46 | - | - |
| Sep 9, 2026 | 7.70 | 7.70 | 7.60 | 7.60 | 7.46 | - | - |
| Sep 8, 2026 | 7.75 | 7.75 | 7.60 | 7.60 | 7.46 | -1.30% | - |
| Sep 7, 2026 | 7.60 | 7.70 | 7.60 | 7.70 | 7.56 | 1.99% | - |
| Sep 4, 2026 | 7.60 | 7.60 | 7.55 | 7.55 | 7.41 | -3.21% | - |
| Sep 3, 2026 | 7.65 | 7.80 | 7.65 | 7.80 | 7.66 | 4.00% | - |
| Sep 2, 2026 | 7.55 | 7.55 | 7.50 | 7.50 | 7.36 | -1.32% | - |
| Sep 1, 2026 | 7.55 | 7.60 | 7.50 | 7.60 | 7.46 | 1.33% | - |
| Aug 31, 2026 | 7.45 | 7.50 | 7.40 | 7.50 | 7.36 | 0.67% | - |
| Aug 28, 2026 | 7.45 | 7.45 | 7.40 | 7.45 | 7.31 | 0.68% | - |
| Aug 27, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.26 | -1.99% | - |
| Aug 26, 2026 | 7.50 | 7.55 | 7.45 | 7.55 | 7.41 | 0.67% | - |
| Aug 25, 2026 | 7.40 | 7.50 | 7.35 | 7.50 | 7.36 | 1.35% | - |
| Aug 24, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.26 | - | - |
| Aug 21, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.26 | 0.68% | - |
| Aug 20, 2026 | 7.40 | 7.40 | 7.35 | 7.35 | 7.21 | 0.68% | - |
| Aug 19, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.16 | -0.68% | - |
| Aug 18, 2026 | 7.40 | 7.40 | 7.35 | 7.35 | 7.21 | -0.68% | - |
| Aug 17, 2026 | 7.45 | 7.45 | 7.40 | 7.40 | 7.26 | -0.67% | - |