Mebuki Financial Group,Inc. (FRA:5EE)
Germany · Delayed Price · Currency is EUR 9.00
+0.20 (2.27%)
Last updated: Aug 26, 2026, 5:15 PM CET
FRA:5EE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | - | 1.70% | - |
| 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% | - |
| 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% | - |