Menicon Co., Ltd. (FRA:5FR)
Germany · Delayed Price · Currency is EUR 8.20
+0.05 (0.61%)
At close: Dec 19, 2025
Menicon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 8.25 | 8.25 | 8.20 | 8.20 | 8.20 | 0.61% | 5 |
| Dec 18, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | - |
| Dec 17, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -0.61% | 1,061 |
| Dec 16, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -1.80% | - |
| Dec 15, 2025 | 8.40 | 8.40 | 8.35 | 8.35 | 8.35 | - | - |
| Dec 12, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 1.83% | - |
| Dec 11, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -1.80% | - |
| Dec 10, 2025 | 8.35 | 8.35 | 8.30 | 8.35 | 8.35 | 0.60% | - |
| Dec 9, 2025 | 8.35 | 8.35 | 8.30 | 8.30 | 8.30 | 0.61% | - |
| Dec 8, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 0.61% | - |
| Dec 5, 2025 | 8.25 | 8.25 | 8.20 | 8.20 | 8.20 | - | - |
| Dec 4, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | - |
| Dec 3, 2025 | 8.15 | 8.20 | 8.15 | 8.20 | 8.20 | 1.86% | - |
| Dec 2, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0.63% | - |
| Dec 1, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -0.62% | - |
| Nov 28, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 3.87% | - |
| Nov 27, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0.65% | 6 |
| Nov 26, 2025 | 7.75 | 7.75 | 7.70 | 7.70 | 7.70 | -1.28% | - |
| Nov 25, 2025 | 7.80 | 7.85 | 7.80 | 7.80 | 7.80 | -0.64% | - |
| Nov 24, 2025 | 7.90 | 7.90 | 7.85 | 7.85 | 7.85 | -0.63% | - |
| Nov 21, 2025 | 7.85 | 7.90 | 7.85 | 7.90 | 7.90 | 5.33% | - |
| Nov 20, 2025 | 7.50 | 7.55 | 7.50 | 7.50 | 7.50 | 2.04% | - |
| Nov 19, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 1.38% | - |
| Nov 18, 2025 | 7.30 | 7.30 | 7.25 | 7.25 | 7.25 | -1.36% | - |
| Nov 17, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 1.38% | 15 |
| Nov 14, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 9.85% | - |
| Nov 13, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Nov 12, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -2.22% | - |
| Nov 11, 2025 | 6.80 | 6.80 | 6.75 | 6.75 | 6.75 | 1.50% | - |
| Nov 10, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -0.75% | - |
| Nov 7, 2025 | 6.75 | 7.35 | 6.70 | 6.70 | 6.70 | - | 118 |
| Nov 6, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Nov 5, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Nov 4, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -5.63% | - |
| Nov 3, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 8.40% | 2,000 |
| Oct 31, 2025 | 6.50 | 6.55 | 6.50 | 6.55 | 6.55 | - | - |
| Oct 30, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -0.76% | - |
| Oct 29, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -0.75% | - |
| Oct 28, 2025 | 6.65 | 6.70 | 6.65 | 6.65 | 6.65 | -0.75% | - |
| Oct 27, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 0.75% | - |
| Oct 24, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -1.48% | - |
| Oct 23, 2025 | 6.80 | 6.80 | 6.75 | 6.75 | 6.75 | - | - |
| Oct 22, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -1.46% | - |
| Oct 21, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 1.48% | - |
| Oct 20, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 1.50% | - |
| Oct 17, 2025 | 6.60 | 6.65 | 6.60 | 6.65 | 6.65 | 3.10% | - |
| Oct 16, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 1.57% | - |
| Oct 15, 2025 | 6.40 | 6.40 | 6.35 | 6.35 | 6.35 | 0.79% | - |
| Oct 14, 2025 | 6.25 | 6.30 | 6.25 | 6.30 | 6.30 | 0.80% | - |
| Oct 13, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |