Maruha Nichiro Corporation (FRA:6MN)
Germany · Delayed Price · Currency is EUR 8.05
-0.15 (-1.83%)
Last updated: Feb 20, 2026, 8:06 AM CET
Maruha Nichiro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -1.83% | - |
| Feb 19, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0.61% | - |
| Feb 18, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | - |
| Feb 17, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | - |
| Feb 16, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0.62% | - |
| Feb 13, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 1.89% | - |
| Feb 12, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 3.25% | - |
| Feb 11, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 1.99% | - |
| Feb 10, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -3.21% | - |
| Feb 9, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Feb 6, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 2.63% | - |
| Feb 5, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Feb 4, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 0.66% | - |
| Feb 3, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 2.72% | - |
| Feb 2, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -1.34% | - |
| Jan 30, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | - |
| Jan 29, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | - |
| Jan 28, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -0.67% | - |
| Jan 27, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Jan 26, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 2.04% | - |
| Jan 23, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -0.68% | - |
| Jan 22, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -0.67% | - |
| Jan 21, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -1.97% | - |
| Jan 20, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -1.30% | - |
| Jan 19, 2026 | 7.45 | 7.70 | 7.45 | 7.70 | 7.70 | 5.48% | 40 |
| Jan 16, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 1.39% | - |
| Jan 15, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 1.41% | - |
| Jan 14, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -2.74% | - |
| Jan 13, 2026 | 7.00 | 7.30 | 7.00 | 7.30 | 7.30 | 5.04% | 552 |
| Jan 12, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -0.71% | - |
| Jan 9, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -1.41% | - |
| Jan 8, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| Jan 7, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -0.70% | - |
| Jan 6, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 2.14% | - |
| Jan 5, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 1.45% | - |
| Jan 2, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Dec 30, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -1.43% | 7 |
| Dec 29, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 1.94% | - |
| Dec 23, 2025 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | 0.99% | - |
| Dec 22, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -1.92% | - |
| Dec 19, 2025 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 0.96% | 36 |
| Dec 18, 2025 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | - | - |
| Dec 17, 2025 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | - | - |
| Dec 16, 2025 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | 1.99% | - |
| Dec 15, 2025 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | 2.02% | - |
| Dec 12, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -2.94% | - |
| Dec 11, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 1.00% | - |
| Dec 10, 2025 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | 0.99% | - |
| Dec 9, 2025 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | -0.98% | - |
| Dec 8, 2025 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | - | - |