Mebuki Financial Group,Inc. (FRA:5EE)
Germany · Delayed Price · Currency is EUR 7.10
+0.15 (2.16%)
Last updated: Jun 3, 2026, 5:15 PM CET
FRA:5EE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | - |
| Jun 1, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -2.11% | - |
| May 29, 2026 | 7.20 | 7.20 | 7.10 | 7.10 | 7.10 | -2.74% | - |
| May 28, 2026 | 7.25 | 7.30 | 7.20 | 7.30 | 7.30 | - | - |
| May 27, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -2.67% | - |
| May 26, 2026 | 7.45 | 7.50 | 7.40 | 7.50 | 7.50 | 0.67% | - |
| May 25, 2026 | 7.40 | 7.45 | 7.40 | 7.45 | 7.45 | -1.97% | - |
| May 22, 2026 | 7.50 | 7.60 | 7.45 | 7.60 | 7.60 | 0.66% | - |
| May 21, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 1.34% | - |
| May 20, 2026 | 7.40 | 7.45 | 7.40 | 7.45 | 7.45 | - | - |
| May 19, 2026 | 7.25 | 7.45 | 7.25 | 7.45 | 7.45 | 2.05% | - |
| May 18, 2026 | 7.30 | 7.35 | 7.30 | 7.30 | 7.30 | 1.39% | - |
| May 15, 2026 | 7.35 | 7.35 | 7.15 | 7.20 | 7.20 | -2.04% | - |
| May 14, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 0.68% | - |
| May 13, 2026 | 7.25 | 7.30 | 7.25 | 7.30 | 7.30 | 0.69% | - |
| May 12, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 1.40% | - |
| May 11, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.70% | - |
| May 8, 2026 | 7.10 | 7.10 | 7.05 | 7.10 | 7.10 | 0.71% | - |
| May 7, 2026 | 7.20 | 7.20 | 7.05 | 7.05 | 7.05 | - | - |
| May 6, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 0.71% | - |
| May 5, 2026 | 7.05 | 7.05 | 7.00 | 7.00 | 7.00 | -0.71% | - |
| May 4, 2026 | 7.00 | 7.05 | 7.00 | 7.05 | 7.05 | 0.71% | - |
| Apr 30, 2026 | 6.85 | 7.00 | 6.85 | 7.00 | 7.00 | 2.19% | - |
| Apr 29, 2026 | 6.90 | 6.90 | 6.85 | 6.85 | 6.85 | - | - |
| Apr 28, 2026 | 7.00 | 7.00 | 6.85 | 6.85 | 6.85 | 5.38% | - |
| Apr 27, 2026 | 6.55 | 6.55 | 6.50 | 6.50 | 6.50 | - | - |
| Apr 24, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -0.76% | - |
| Apr 23, 2026 | 6.55 | 6.55 | 6.50 | 6.55 | 6.55 | - | - |
| Apr 22, 2026 | 6.60 | 6.60 | 6.55 | 6.55 | 6.55 | -3.68% | - |
| Apr 21, 2026 | 6.70 | 6.80 | 6.70 | 6.80 | 6.80 | -2.86% | - |
| Apr 20, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -3.45% | - |
| Apr 17, 2026 | 7.10 | 7.25 | 7.10 | 7.25 | 7.25 | 1.40% | - |
| Apr 16, 2026 | 7.20 | 7.20 | 7.15 | 7.15 | 7.15 | 1.42% | - |
| Apr 15, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -1.40% | - |
| Apr 14, 2026 | 7.10 | 7.15 | 7.10 | 7.15 | 7.15 | - | - |
| Apr 13, 2026 | 7.10 | 7.15 | 7.10 | 7.15 | 7.15 | -0.69% | - |
| Apr 10, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 0.70% | - |
| Apr 9, 2026 | 7.20 | 7.20 | 7.15 | 7.15 | 7.15 | -2.72% | - |
| Apr 8, 2026 | 7.20 | 7.35 | 7.20 | 7.35 | 7.35 | 5.00% | - |
| Apr 7, 2026 | 7.05 | 7.05 | 7.00 | 7.00 | 7.00 | 0.72% | - |
| Apr 2, 2026 | 6.90 | 6.95 | 6.90 | 6.95 | 6.95 | -0.71% | - |
| Apr 1, 2026 | 7.00 | 7.00 | 6.95 | 7.00 | 7.00 | 7.69% | - |
| Mar 31, 2026 | 6.50 | 6.50 | 6.45 | 6.50 | 6.50 | - | - |
| Mar 30, 2026 | 6.55 | 6.55 | 6.50 | 6.50 | 6.50 | 0.57% | - |
| Mar 27, 2026 | 6.70 | 6.70 | 6.55 | 6.55 | 6.46 | - | - |
| Mar 26, 2026 | 6.60 | 6.60 | 6.55 | 6.55 | 6.46 | -2.24% | - |
| Mar 25, 2026 | 6.65 | 6.70 | 6.65 | 6.70 | 6.61 | 3.08% | - |
| Mar 24, 2026 | 6.55 | 6.55 | 6.45 | 6.50 | 6.41 | 4.00% | - |
| Mar 23, 2026 | 6.05 | 6.25 | 6.05 | 6.25 | 6.17 | -3.85% | - |
| Mar 20, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.41 | 1.56% | - |