Maruwa Co.,Ltd. (FRA:6X5)
Germany · Delayed Price · Currency is EUR 262.00
-4.00 (-1.50%)
At close: Oct 23, 2026
FRA:6X5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | -1.50% | - |
| Oct 22, 2026 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | -5.00% | - |
| Oct 21, 2026 | 278.00 | 280.00 | 278.00 | 280.00 | 280.00 | 2.19% | 50 |
| Oct 20, 2026 | 272.00 | 274.00 | 272.00 | 274.00 | 274.00 | -4.20% | 50 |
| Oct 19, 2026 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | 0.70% | - |
| Oct 16, 2026 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | - | - |
| Oct 15, 2026 | 280.00 | 284.00 | 280.00 | 284.00 | 284.00 | -8.97% | 1 |
| Oct 14, 2026 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | - | - |
| Oct 13, 2026 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | -4.29% | - |
| Oct 12, 2026 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | 0.62% | - |
| Oct 9, 2026 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | -1.22% | - |
| Oct 8, 2026 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | -1.80% | - |
| Oct 7, 2026 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | -2.34% | - |
| Oct 6, 2026 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | 1.18% | - |
| Oct 5, 2026 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | 2.42% | - |
| Oct 2, 2026 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 1.85% | - |
| Oct 1, 2026 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | 3.18% | - |
| Sep 30, 2026 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | 3.29% | - |
| Sep 29, 2026 | 300.00 | 304.00 | 300.00 | 304.00 | 304.00 | -1.20% | 39 |
| Sep 28, 2026 | 308.00 | 308.00 | 308.00 | 308.00 | 307.69 | - | - |
| Sep 25, 2026 | 308.00 | 308.00 | 308.00 | 308.00 | 307.69 | - | - |
| Sep 24, 2026 | 308.00 | 308.00 | 308.00 | 308.00 | 307.69 | -1.91% | - |
| Sep 23, 2026 | 314.00 | 314.00 | 314.00 | 314.00 | 313.69 | 1.29% | - |
| Sep 22, 2026 | 310.00 | 310.00 | 310.00 | 310.00 | 309.69 | 0.65% | - |
| Sep 21, 2026 | 308.00 | 308.00 | 308.00 | 308.00 | 307.69 | 0.65% | - |
| Sep 18, 2026 | 306.00 | 306.00 | 306.00 | 306.00 | 305.69 | 2.00% | - |
| Sep 17, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 299.70 | - | - |
| Sep 16, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 299.70 | -0.66% | - |
| Sep 15, 2026 | 300.00 | 302.00 | 300.00 | 302.00 | 301.70 | 2.72% | 10 |
| Sep 14, 2026 | 294.00 | 294.00 | 294.00 | 294.00 | 293.71 | -2.00% | - |
| Sep 11, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 299.70 | -3.23% | - |
| Sep 10, 2026 | 310.00 | 310.00 | 310.00 | 310.00 | 309.69 | -3.73% | - |
| Sep 9, 2026 | 322.00 | 322.00 | 322.00 | 322.00 | 321.68 | 0.63% | - |
| Sep 8, 2026 | 320.00 | 320.00 | 320.00 | 320.00 | 319.68 | - | - |
| Sep 7, 2026 | 320.00 | 320.00 | 320.00 | 320.00 | 319.68 | 9.59% | - |
| Sep 4, 2026 | 292.00 | 292.00 | 292.00 | 292.00 | 291.71 | 5.80% | - |
| Sep 3, 2026 | 276.00 | 276.00 | 276.00 | 276.00 | 275.72 | 0.73% | - |
| Sep 2, 2026 | 274.00 | 274.00 | 274.00 | 274.00 | 273.73 | -0.72% | - |
| Sep 1, 2026 | 282.00 | 282.00 | 276.00 | 276.00 | 275.72 | -3.50% | 100 |
| Aug 31, 2026 | 286.00 | 286.00 | 286.00 | 286.00 | 285.71 | 0.70% | - |
| Aug 28, 2026 | 284.00 | 284.00 | 284.00 | 284.00 | 283.72 | -1.39% | - |
| Aug 27, 2026 | 288.00 | 288.00 | 288.00 | 288.00 | 287.71 | - | - |
| Aug 26, 2026 | 288.00 | 288.00 | 288.00 | 288.00 | 287.71 | - | - |
| Aug 25, 2026 | 288.00 | 288.00 | 288.00 | 288.00 | 287.71 | - | - |
| Aug 24, 2026 | 288.00 | 288.00 | 288.00 | 288.00 | 287.71 | -1.37% | - |
| Aug 21, 2026 | 288.00 | 292.00 | 288.00 | 292.00 | 291.71 | -1.35% | 3 |
| Aug 20, 2026 | 296.00 | 296.00 | 296.00 | 296.00 | 295.70 | -0.67% | - |
| Aug 19, 2026 | 298.00 | 298.00 | 298.00 | 298.00 | 297.70 | -6.29% | - |
| Aug 18, 2026 | 318.00 | 318.00 | 318.00 | 318.00 | 317.68 | -4.22% | - |
| Aug 17, 2026 | 332.00 | 332.00 | 332.00 | 332.00 | 331.67 | 1.22% | - |