Maruha Nichiro Corporation (FRA:6MN)
Germany · Delayed Price · Currency is EUR 20.80
+0.60 (2.97%)
At close: Nov 28, 2025
Maruha Nichiro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 2.97% | - |
| Nov 27, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.98% | - |
| Nov 26, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 2.51% | - |
| Nov 25, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -5.24% | - |
| Nov 24, 2025 | 20.20 | 21.00 | 20.20 | 21.00 | 21.00 | 3.96% | 71 |
| Nov 21, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.00% | - |
| Nov 20, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Nov 19, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.99% | - |
| Nov 18, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.98% | - |
| Nov 17, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.99% | - |
| Nov 14, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Nov 13, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.00% | - |
| Nov 12, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -1.96% | - |
| Nov 11, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 2.00% | - |
| Nov 10, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 2.04% | - |
| Nov 7, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 0.51% | - |
| Nov 6, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | - |
| Nov 5, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -1.02% | - |
| Nov 4, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 2.60% | - |
| Nov 3, 2025 | 19.10 | 19.20 | 19.10 | 19.20 | 19.20 | 1.59% | - |
| Oct 31, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -1.05% | - |
| Oct 30, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 2.69% | - |
| Oct 29, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -3.12% | - |
| Oct 28, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -2.54% | - |
| Oct 27, 2025 | 19.50 | 19.70 | 19.50 | 19.70 | 19.70 | 2.07% | 123 |
| Oct 24, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -1.53% | - |
| Oct 23, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 1.55% | - |
| Oct 22, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 2.12% | - |
| Oct 21, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -2.07% | - |
| Oct 20, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 0.52% | - |
| Oct 17, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | - |
| Oct 16, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 1.59% | - |
| Oct 15, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 0.53% | - |
| Oct 14, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | - |
| Oct 13, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -1.05% | - |
| Oct 10, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -1.04% | - |
| Oct 9, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -1.03% | - |
| Oct 8, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -1.02% | - |
| Oct 7, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 2.62% | - |
| Oct 6, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -1.55% | - |
| Oct 3, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -0.51% | - |
| Oct 2, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 1.56% | - |
| Oct 1, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -1.03% | - |
| Sep 30, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -1.02% | - |
| Sep 29, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -2.00% | - |
| Sep 26, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.71 | 1.52% | - |
| Sep 25, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.42 | -0.51% | - |
| Sep 24, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.52 | -1.98% | - |
| Sep 23, 2025 | 19.40 | 20.20 | 19.40 | 20.20 | 19.91 | 2.02% | 160 |
| Sep 22, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.52 | 2.06% | - |