Mebuki Financial Group,Inc. (FRA:5EE)
Germany · Delayed Price · Currency is EUR 9.30
-0.25 (-2.62%)
At close: Sep 18, 2026
FRA:5EE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 9.25 | 9.30 | 9.25 | 9.30 | 9.30 | -2.62% | - |
| Sep 17, 2026 | 9.30 | 9.55 | 9.30 | 9.55 | 9.55 | 1.60% | - |
| Sep 16, 2026 | 9.25 | 9.40 | 9.25 | 9.40 | 9.40 | -1.05% | - |
| Sep 15, 2026 | 9.30 | 9.50 | 9.30 | 9.50 | 9.50 | 0.53% | 80 |
| Sep 14, 2026 | 9.45 | 9.45 | 9.40 | 9.45 | 9.45 | 1.07% | - |
| Sep 11, 2026 | 9.20 | 9.35 | 9.20 | 9.35 | 9.35 | 1.63% | - |
| Sep 10, 2026 | 9.15 | 9.20 | 9.15 | 9.20 | 9.20 | 2.79% | - |
| Sep 9, 2026 | 9.10 | 9.10 | 8.95 | 8.95 | 8.95 | -3.24% | - |
| Sep 8, 2026 | 9.25 | 9.25 | 9.20 | 9.25 | 9.25 | -1.07% | - |
| Sep 7, 2026 | 9.30 | 9.40 | 9.30 | 9.35 | 9.35 | -0.53% | - |
| Sep 4, 2026 | 9.25 | 9.40 | 9.25 | 9.40 | 9.40 | -0.53% | - |
| Sep 3, 2026 | 9.20 | 9.45 | 9.20 | 9.45 | 9.45 | 5.00% | - |
| Sep 2, 2026 | 8.95 | 9.00 | 8.95 | 9.00 | 9.00 | - | - |
| Sep 1, 2026 | 9.10 | 9.10 | 8.95 | 9.00 | 9.00 | -1.64% | - |
| Aug 31, 2026 | 9.15 | 9.15 | 9.10 | 9.15 | 9.15 | 0.55% | - |
| Aug 28, 2026 | 9.05 | 9.10 | 9.05 | 9.10 | 9.10 | 2.25% | - |
| Aug 27, 2026 | 8.95 | 9.00 | 8.90 | 8.90 | 8.90 | -1.11% | - |
| Aug 26, 2026 | 8.95 | 9.00 | 8.95 | 9.00 | 9.00 | 2.27% | - |
| Aug 25, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 1.73% | - |
| Aug 24, 2026 | 8.70 | 8.70 | 8.65 | 8.65 | 8.65 | -1.14% | - |
| Aug 21, 2026 | 8.75 | 8.80 | 8.75 | 8.75 | 8.75 | 2.94% | - |
| Aug 20, 2026 | 8.60 | 8.60 | 8.50 | 8.50 | 8.50 | -3.95% | - |
| Aug 19, 2026 | 8.70 | 8.85 | 8.70 | 8.85 | 8.85 | -0.56% | - |
| Aug 18, 2026 | 9.05 | 9.05 | 8.90 | 8.90 | 8.90 | -1.66% | - |
| Aug 17, 2026 | 8.95 | 9.05 | 8.95 | 9.05 | 9.05 | 2.26% | - |
| Aug 14, 2026 | 8.95 | 8.95 | 8.85 | 8.85 | 8.85 | -1.12% | - |
| Aug 13, 2026 | 8.80 | 8.95 | 8.80 | 8.95 | 8.95 | 2.87% | - |
| Aug 12, 2026 | 8.60 | 8.70 | 8.60 | 8.70 | 8.70 | 4.19% | - |
| Aug 11, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 0.60% | - |
| Aug 10, 2026 | 8.45 | 8.45 | 8.30 | 8.30 | 8.30 | -3.49% | - |
| Aug 7, 2026 | 8.60 | 8.60 | 8.55 | 8.60 | 8.60 | -2.82% | - |
| Aug 6, 2026 | 8.75 | 8.85 | 8.75 | 8.85 | 8.85 | 5.36% | - |
| Aug 5, 2026 | 8.20 | 8.45 | 8.20 | 8.40 | 8.40 | 1.20% | - |
| Aug 4, 2026 | 8.10 | 8.30 | 8.10 | 8.30 | 8.30 | 0.61% | - |
| Aug 3, 2026 | 8.10 | 8.25 | 8.05 | 8.25 | 8.25 | 3.77% | - |
| Jul 31, 2026 | 8.00 | 8.00 | 7.95 | 7.95 | 7.95 | -1.85% | - |
| Jul 30, 2026 | 7.75 | 8.10 | 7.75 | 8.10 | 8.10 | 3.85% | - |
| Jul 29, 2026 | 7.95 | 8.05 | 7.80 | 7.80 | 7.80 | -3.11% | - |
| Jul 28, 2026 | 8.10 | 8.10 | 8.05 | 8.05 | 8.05 | -0.62% | - |
| 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% | - |