Mebuki Financial Group,Inc. (FRA:5EE)
Germany · Delayed Price · Currency is EUR 8.05
-0.05 (-0.62%)
Last updated: Jul 28, 2026, 5:15 PM CET
FRA:5EE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 8.20 | 8.25 | 8.10 | 8.10 | 8.10 | -0.61% | - |
| Jul 24, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 3.16% | - |
| Jul 23, 2026 | 8.00 | 8.00 | 7.90 | 7.90 | 7.90 | -1.25% | - |
| Jul 22, 2026 | 7.95 | 8.00 | 7.95 | 8.00 | 8.00 | 0.63% | - |
| Jul 21, 2026 | 7.85 | 7.95 | 7.85 | 7.95 | 7.95 | 2.58% | - |
| Jul 20, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 1.97% | - |
| Jul 17, 2026 | 7.55 | 7.60 | 7.55 | 7.60 | 7.60 | -4.40% | - |
| Jul 16, 2026 | 8.00 | 8.00 | 7.95 | 7.95 | 7.95 | -0.62% | - |
| Jul 15, 2026 | 8.10 | 8.10 | 8.00 | 8.00 | 8.00 | -3.03% | - |
| Jul 14, 2026 | 8.15 | 8.25 | 8.15 | 8.25 | 8.25 | 1.23% | - |
| Jul 13, 2026 | 8.20 | 8.20 | 8.10 | 8.15 | 8.15 | -1.21% | - |
| Jul 10, 2026 | 8.25 | 8.25 | 8.20 | 8.25 | 8.25 | -1.79% | - |
| Jul 9, 2026 | 8.25 | 8.40 | 8.25 | 8.40 | 8.40 | 1.20% | - |
| Jul 8, 2026 | 8.35 | 8.35 | 8.25 | 8.30 | 8.30 | 3.11% | - |
| Jul 7, 2026 | 8.15 | 8.15 | 8.05 | 8.05 | 8.05 | -1.23% | - |
| Jul 6, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0.62% | - |
| Jul 3, 2026 | 8.05 | 8.10 | 8.05 | 8.10 | 8.10 | 3.18% | - |
| Jul 2, 2026 | 7.90 | 7.95 | 7.85 | 7.85 | 7.85 | 3.29% | 75 |
| Jul 1, 2026 | 7.60 | 7.65 | 7.60 | 7.60 | 7.60 | - | - |
| Jun 30, 2026 | 7.60 | 7.60 | 7.55 | 7.60 | 7.60 | -0.65% | - |
| Jun 29, 2026 | 7.55 | 7.65 | 7.55 | 7.65 | 7.65 | 1.32% | - |
| Jun 26, 2026 | 7.55 | 7.60 | 7.55 | 7.55 | 7.55 | 4.14% | - |
| Jun 25, 2026 | 7.50 | 7.50 | 7.25 | 7.25 | 7.25 | -2.68% | - |
| Jun 24, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -0.67% | - |
| Jun 23, 2026 | 7.60 | 7.60 | 7.45 | 7.50 | 7.50 | -2.60% | - |
| Jun 22, 2026 | 7.60 | 7.70 | 7.60 | 7.70 | 7.70 | 1.32% | - |
| Jun 19, 2026 | 7.55 | 7.60 | 7.55 | 7.60 | 7.60 | -1.94% | - |
| Jun 18, 2026 | 7.65 | 7.75 | 7.65 | 7.75 | 7.75 | 4.03% | - |
| Jun 17, 2026 | 7.40 | 7.45 | 7.35 | 7.45 | 7.45 | -1.97% | - |
| Jun 16, 2026 | 7.50 | 7.60 | 7.50 | 7.60 | 7.60 | 1.33% | - |
| Jun 15, 2026 | 7.55 | 7.55 | 7.50 | 7.50 | 7.50 | -1.32% | - |
| Jun 12, 2026 | 7.50 | 7.60 | 7.50 | 7.60 | 7.60 | 2.70% | - |
| Jun 11, 2026 | 7.30 | 7.40 | 7.30 | 7.40 | 7.40 | 1.37% | - |
| Jun 10, 2026 | 7.35 | 7.35 | 7.30 | 7.30 | 7.30 | -0.68% | - |
| Jun 9, 2026 | 7.40 | 7.45 | 7.35 | 7.35 | 7.35 | -0.68% | - |
| Jun 8, 2026 | 7.15 | 7.40 | 7.15 | 7.40 | 7.40 | 3.50% | - |
| Jun 5, 2026 | 7.25 | 7.25 | 7.15 | 7.15 | 7.15 | -2.72% | - |
| Jun 4, 2026 | 7.15 | 7.35 | 7.15 | 7.35 | 7.35 | 3.52% | - |
| Jun 3, 2026 | 7.15 | 7.15 | 7.10 | 7.10 | 7.10 | 2.16% | 75 |
| 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% | - |