Mitsubishi Kakoki Kaisha, Ltd. (FRA:893)
Germany · Delayed Price · Currency is EUR 21.80
+1.60 (7.92%)
At close: Feb 20, 2026
Mitsubishi Kakoki Kaisha Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 20.60 | 22.80 | 20.60 | 21.80 | 21.80 | 7.92% | 444 |
| Feb 19, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 4.12% | - |
| Feb 18, 2026 | 19.50 | 19.50 | 19.40 | 19.40 | 19.40 | 3.19% | - |
| Feb 17, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -0.53% | - |
| Feb 16, 2026 | 18.80 | 18.90 | 18.80 | 18.90 | 18.90 | 2.16% | - |
| Feb 13, 2026 | 18.50 | 18.50 | 18.40 | 18.50 | 18.50 | -3.65% | - |
| Feb 12, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 2.13% | - |
| Feb 11, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 1.08% | - |
| Feb 10, 2026 | 18.50 | 18.60 | 18.50 | 18.60 | 18.60 | 1.09% | - |
| Feb 9, 2026 | 18.40 | 18.40 | 18.30 | 18.40 | 18.40 | 0.55% | - |
| Feb 6, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 3.98% | - |
| Feb 5, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -2.22% | - |
| Feb 4, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0.56% | - |
| Feb 3, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 2.29% | - |
| Feb 2, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 1.74% | - |
| Jan 30, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | - |
| Jan 29, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -0.58% | - |
| Jan 28, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -1.70% | - |
| Jan 27, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | - |
| Jan 26, 2026 | 17.60 | 17.70 | 17.60 | 17.60 | 17.60 | -1.12% | - |
| Jan 23, 2026 | 17.90 | 17.90 | 17.80 | 17.80 | 17.80 | 0.56% | - |
| Jan 22, 2026 | 17.80 | 17.80 | 17.70 | 17.70 | 17.70 | - | - |
| Jan 21, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -1.67% | - |
| Jan 20, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -3.23% | - |
| Jan 19, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -2.62% | - |
| Jan 16, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 3.80% | - |
| Jan 15, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 1.66% | - |
| Jan 14, 2026 | 18.00 | 18.10 | 18.00 | 18.10 | 18.10 | 5.23% | - |
| Jan 13, 2026 | 17.30 | 17.30 | 17.20 | 17.20 | 17.20 | 1.18% | - |
| Jan 12, 2026 | 17.10 | 17.10 | 17.00 | 17.00 | 17.00 | -0.58% | - |
| Jan 9, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -1.72% | - |
| Jan 8, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -0.57% | - |
| Jan 7, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 2.34% | - |
| Jan 6, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 1.18% | - |
| Jan 5, 2026 | 16.80 | 16.90 | 16.80 | 16.90 | 16.90 | - | - |
| Jan 2, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | - |
| Dec 30, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -2.31% | - |
| Dec 29, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -1.14% | - |
| Dec 23, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | 80 |
| Dec 22, 2025 | 17.50 | 17.50 | 17.40 | 17.50 | 17.50 | 3.55% | - |
| Dec 19, 2025 | 17.00 | 17.00 | 16.90 | 16.90 | 16.90 | 0.60% | - |
| Dec 18, 2025 | 17.10 | 17.10 | 16.80 | 16.80 | 16.80 | -5.08% | - |
| Dec 17, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -0.56% | - |
| Dec 16, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -5.82% | - |
| Dec 15, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 3.28% | - |
| Dec 12, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 2.81% | - |
| Dec 11, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -3.78% | - |
| Dec 10, 2025 | 18.40 | 18.50 | 18.40 | 18.50 | 18.50 | - | - |
| Dec 9, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -2.63% | - |
| Dec 8, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 7.95% | - |