Mebuki Financial Group,Inc. (FRA:5EE)
Germany · Delayed Price · Currency is EUR 6.55
0.00 (0.00%)
At close: Mar 27, 2026
FRA:5EE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 6.70 | 6.70 | 6.55 | 6.55 | 6.55 | - | - |
| Mar 26, 2026 | 6.60 | 6.60 | 6.55 | 6.55 | 6.55 | -2.24% | - |
| Mar 25, 2026 | 6.65 | 6.70 | 6.65 | 6.70 | 6.70 | 3.08% | - |
| Mar 24, 2026 | 6.55 | 6.55 | 6.45 | 6.50 | 6.50 | 4.00% | - |
| Mar 23, 2026 | 6.05 | 6.25 | 6.05 | 6.25 | 6.25 | -3.85% | - |
| Mar 20, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 1.56% | - |
| Mar 19, 2026 | 6.45 | 6.45 | 6.40 | 6.40 | 6.40 | -0.78% | - |
| Mar 18, 2026 | 6.60 | 6.60 | 6.45 | 6.45 | 6.45 | 2.38% | - |
| Mar 17, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -0.79% | - |
| Mar 16, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 2.42% | - |
| Mar 13, 2026 | 6.35 | 6.35 | 6.20 | 6.20 | 6.20 | -1.59% | - |
| Mar 12, 2026 | 6.40 | 6.40 | 6.30 | 6.30 | 6.30 | -2.33% | - |
| Mar 11, 2026 | 6.55 | 6.55 | 6.45 | 6.45 | 6.45 | -2.27% | - |
| Mar 10, 2026 | 6.65 | 6.65 | 6.60 | 6.60 | 6.60 | 3.12% | - |
| Mar 9, 2026 | 6.25 | 6.40 | 6.25 | 6.40 | 6.40 | -3.03% | - |
| Mar 6, 2026 | 6.75 | 6.75 | 6.60 | 6.60 | 6.60 | -2.94% | - |
| Mar 5, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 7.94% | - |
| Mar 4, 2026 | 6.45 | 6.45 | 6.30 | 6.30 | 6.30 | -2.33% | - |
| Mar 3, 2026 | 6.75 | 6.75 | 6.45 | 6.45 | 6.45 | -6.52% | - |
| Mar 2, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -4.17% | - |
| Feb 27, 2026 | 7.25 | 7.25 | 7.20 | 7.20 | 7.20 | 2.86% | - |
| Feb 26, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.72% | - |
| Feb 25, 2026 | 6.90 | 6.95 | 6.90 | 6.95 | 6.95 | -1.42% | - |
| Feb 24, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -1.40% | - |
| Feb 23, 2026 | 7.25 | 7.25 | 7.15 | 7.15 | 7.15 | - | 420 |
| Feb 20, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | - |
| Feb 19, 2026 | 7.20 | 7.20 | 7.15 | 7.15 | 7.15 | -0.69% | - |
| Feb 18, 2026 | 7.00 | 7.20 | 7.00 | 7.20 | 7.20 | 3.60% | 100 |
| Feb 17, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | - |
| Feb 16, 2026 | 7.00 | 7.00 | 6.95 | 6.95 | 6.95 | -3.47% | - |
| Feb 13, 2026 | 7.15 | 7.20 | 7.15 | 7.20 | 7.20 | -1.37% | - |
| Feb 12, 2026 | 7.25 | 7.30 | 7.25 | 7.30 | 7.30 | 2.82% | - |
| Feb 11, 2026 | 7.05 | 7.10 | 7.05 | 7.10 | 7.10 | 1.43% | - |
| Feb 10, 2026 | 7.05 | 7.10 | 7.00 | 7.00 | 7.00 | - | 300 |
| Feb 9, 2026 | 6.95 | 7.00 | 6.95 | 7.00 | 7.00 | - | - |
| Feb 6, 2026 | 6.80 | 7.00 | 6.80 | 7.00 | 7.00 | 3.70% | - |
| Feb 5, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 3.05% | - |
| Feb 4, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 2.34% | - |
| Feb 3, 2026 | 6.50 | 6.50 | 6.40 | 6.40 | 6.40 | 1.59% | - |
| Feb 2, 2026 | 6.20 | 6.30 | 6.20 | 6.30 | 6.30 | - | - |
| Jan 30, 2026 | 6.25 | 6.30 | 6.25 | 6.30 | 6.30 | 3.28% | - |
| Jan 29, 2026 | 6.15 | 6.20 | 6.10 | 6.10 | 6.10 | -0.81% | - |
| Jan 28, 2026 | 6.20 | 6.20 | 6.15 | 6.15 | 6.15 | 0.82% | - |
| Jan 27, 2026 | 6.15 | 6.15 | 6.10 | 6.10 | 6.10 | 0.83% | - |
| Jan 26, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| Jan 23, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| Jan 22, 2026 | 6.00 | 6.05 | 6.00 | 6.05 | 6.05 | 1.68% | - |
| Jan 21, 2026 | 5.90 | 5.95 | 5.90 | 5.95 | 5.95 | -1.65% | - |
| Jan 20, 2026 | 6.10 | 6.10 | 6.00 | 6.05 | 6.05 | -2.42% | - |
| Jan 19, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -0.80% | - |