Mito Securities Co., Ltd. (FRA:896)
Germany · Delayed Price · Currency is EUR 2.940
-0.020 (-0.68%)
At close: Oct 23, 2025
Mito Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -0.68% | - |
| Oct 22, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -0.67% | - |
| Oct 21, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Oct 20, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 0.68% | - |
| Oct 17, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | - |
| Oct 16, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 0.68% | - |
| Oct 15, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 2.08% | - |
| Oct 14, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -1.37% | - |
| Oct 13, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -0.68% | - |
| Oct 10, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -0.68% | - |
| Oct 9, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | - |
| Oct 8, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -1.33% | - |
| Oct 7, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.67% | - |
| Oct 6, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Oct 3, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Oct 2, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -1.32% | - |
| Oct 1, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -3.21% | - |
| Sep 30, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| Sep 29, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -3.11% | - |
| Sep 26, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.13 | 0.63% | - |
| Sep 25, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.12 | 0.63% | - |
| Sep 24, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.10 | -0.63% | - |
| Sep 23, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.12 | -0.62% | - |
| Sep 22, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.13 | - | - |
| Sep 19, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.13 | 0.63% | - |
| Sep 18, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.12 | 0.63% | - |
| Sep 17, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.10 | - | - |
| Sep 16, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.10 | 1.92% | - |
| Sep 15, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.04 | - | - |
| Sep 12, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.04 | - | - |
| Sep 11, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.04 | -0.64% | - |
| Sep 10, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.06 | 1.29% | - |
| Sep 9, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.02 | -0.64% | - |
| Sep 8, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.04 | -0.64% | - |
| Sep 5, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.06 | - | - |
| Sep 4, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.06 | 0.64% | - |
| Sep 3, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.04 | -0.64% | - |
| Sep 2, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.06 | 1.29% | - |
| Sep 1, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.02 | -1.90% | - |
| Aug 29, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.08 | 0.64% | - |
| Aug 28, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.06 | 0.64% | - |
| Aug 27, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.04 | - | - |
| Aug 26, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.04 | - | - |
| Aug 25, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.04 | -0.64% | - |
| Aug 22, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.06 | -0.63% | - |
| Aug 21, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.08 | 1.28% | - |
| Aug 20, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.04 | - | - |
| Aug 19, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.04 | 1.96% | - |
| Aug 18, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 2.98 | - | - |
| Aug 15, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 2.98 | 1.32% | - |