Mebuki Financial Group,Inc. (FRA:5EE)
Germany · Delayed Price · Currency is EUR 8.10
-0.15 (-1.82%)
At close: Oct 23, 2026
FRA:5EE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -1.82% | - |
| Oct 22, 2026 | 8.30 | 8.30 | 8.25 | 8.25 | 8.25 | -3.51% | - |
| Oct 21, 2026 | 8.55 | 8.55 | 8.45 | 8.55 | 8.55 | 0.59% | - |
| Oct 20, 2026 | 8.40 | 8.50 | 8.40 | 8.50 | 8.50 | -3.41% | - |
| Oct 19, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0.57% | - |
| Oct 16, 2026 | 8.85 | 8.90 | 8.75 | 8.75 | 8.75 | -1.13% | - |
| Oct 15, 2026 | 8.75 | 8.85 | 8.75 | 8.85 | 8.85 | - | - |
| Oct 14, 2026 | 8.95 | 8.95 | 8.85 | 8.85 | 8.85 | -4.84% | - |
| Oct 13, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 2.76% | - |
| Oct 12, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - | - |
| Oct 9, 2026 | 9.15 | 9.15 | 9.05 | 9.05 | 9.05 | -1.63% | - |
| Oct 8, 2026 | 9.30 | 9.30 | 9.20 | 9.20 | 9.20 | -1.60% | - |
| Oct 7, 2026 | 9.45 | 9.45 | 9.30 | 9.35 | 9.35 | -3.11% | - |
| Oct 6, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 2.66% | - |
| Oct 5, 2026 | 9.40 | 9.40 | 9.35 | 9.40 | 9.40 | 0.53% | 13,531 |
| Oct 2, 2026 | 9.30 | 9.35 | 9.30 | 9.35 | 9.35 | 1.08% | - |
| Oct 1, 2026 | 9.35 | 9.35 | 9.20 | 9.25 | 9.25 | -3.65% | - |
| Sep 30, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 1.59% | - |
| Sep 29, 2026 | 9.25 | 9.45 | 9.25 | 9.45 | 9.45 | 0.24% | - |
| Sep 28, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.43 | 0.53% | - |
| Sep 25, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.38 | 4.97% | - |
| Sep 24, 2026 | 9.10 | 9.10 | 9.05 | 9.05 | 8.93 | -2.69% | - |
| Sep 23, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.18 | - | - |
| Sep 22, 2026 | 9.25 | 9.40 | 9.25 | 9.30 | 9.18 | - | - |
| Sep 21, 2026 | 9.25 | 9.30 | 9.25 | 9.30 | 9.18 | - | - |
| Sep 18, 2026 | 9.25 | 9.30 | 9.25 | 9.30 | 9.18 | -2.62% | - |
| Sep 17, 2026 | 9.30 | 9.55 | 9.30 | 9.55 | 9.43 | 1.60% | - |
| Sep 16, 2026 | 9.25 | 9.40 | 9.25 | 9.40 | 9.28 | -1.05% | - |
| Sep 15, 2026 | 9.30 | 9.50 | 9.30 | 9.50 | 9.38 | 0.53% | 80 |
| Sep 14, 2026 | 9.45 | 9.45 | 9.40 | 9.45 | 9.33 | 1.07% | - |
| Sep 11, 2026 | 9.20 | 9.35 | 9.20 | 9.35 | 9.23 | 1.63% | - |
| Sep 10, 2026 | 9.15 | 9.20 | 9.15 | 9.20 | 9.08 | 2.79% | - |
| Sep 9, 2026 | 9.10 | 9.10 | 8.95 | 8.95 | 8.83 | -3.24% | - |
| Sep 8, 2026 | 9.25 | 9.25 | 9.20 | 9.25 | 9.13 | -1.07% | - |
| Sep 7, 2026 | 9.30 | 9.40 | 9.30 | 9.35 | 9.23 | -0.53% | - |
| Sep 4, 2026 | 9.25 | 9.40 | 9.25 | 9.40 | 9.28 | -0.53% | - |
| Sep 3, 2026 | 9.20 | 9.45 | 9.20 | 9.45 | 9.33 | 5.00% | - |
| Sep 2, 2026 | 8.95 | 9.00 | 8.95 | 9.00 | 8.88 | - | - |
| Sep 1, 2026 | 9.10 | 9.10 | 8.95 | 9.00 | 8.88 | -1.64% | - |
| Aug 31, 2026 | 9.15 | 9.15 | 9.10 | 9.15 | 9.03 | 0.55% | - |
| Aug 28, 2026 | 9.05 | 9.10 | 9.05 | 9.10 | 8.98 | 2.25% | - |
| Aug 27, 2026 | 8.95 | 9.00 | 8.90 | 8.90 | 8.79 | -1.11% | - |
| Aug 26, 2026 | 8.95 | 9.00 | 8.95 | 9.00 | 8.88 | 2.27% | - |
| Aug 25, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.69 | 1.73% | - |
| Aug 24, 2026 | 8.70 | 8.70 | 8.65 | 8.65 | 8.54 | -1.14% | - |
| Aug 21, 2026 | 8.75 | 8.80 | 8.75 | 8.75 | 8.64 | 2.94% | - |
| Aug 20, 2026 | 8.60 | 8.60 | 8.50 | 8.50 | 8.39 | -3.95% | - |
| Aug 19, 2026 | 8.70 | 8.85 | 8.70 | 8.85 | 8.74 | -0.56% | - |
| Aug 18, 2026 | 9.05 | 9.05 | 8.90 | 8.90 | 8.79 | -1.66% | - |
| Aug 17, 2026 | 8.95 | 9.05 | 8.95 | 9.05 | 8.93 | 2.26% | - |