Mito Securities Co., Ltd. (FRA:896)
Germany · Delayed Price · Currency is EUR 4.200
0.00 (0.00%)
Last updated: Oct 23, 2026, 8:05 AM CEST
FRA:896 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 400 |
| Oct 22, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -2.78% | - |
| Oct 21, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 0.47% | - |
| Oct 20, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -3.59% | - |
| Oct 19, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -0.89% | - |
| Oct 16, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 1.35% | - |
| Oct 15, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -1.77% | - |
| Oct 14, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -2.16% | - |
| Oct 13, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | - | - |
| Oct 12, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 0.87% | - |
| Oct 9, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 0.88% | - |
| Oct 8, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -2.58% | - |
| Oct 7, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -1.27% | - |
| Oct 6, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -0.42% | - |
| Oct 5, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -1.25% | - |
| Oct 2, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -1.64% | - |
| Oct 1, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -1.61% | - |
| Sep 30, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 2.48% | - |
| Sep 29, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -1.99% | - |
| Sep 28, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 4.94 | 1.00% | - |
| Sep 25, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.89 | 0.81% | - |
| Sep 24, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.85 | -2.75% | - |
| Sep 23, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 4.99 | - | - |
| Sep 22, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 4.99 | - | - |
| Sep 21, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 4.99 | - | - |
| Sep 18, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 4.99 | 0.99% | - |
| Sep 17, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 4.94 | -0.98% | - |
| Sep 16, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 4.99 | -0.97% | - |
| Sep 15, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.04 | - | - |
| Sep 14, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.04 | -0.96% | - |
| Sep 11, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.08 | - | - |
| Sep 10, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.08 | - | - |
| Sep 9, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.08 | -1.89% | - |
| Sep 8, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.18 | - | - |
| Sep 7, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.18 | - | - |
| Sep 4, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.18 | 3.92% | - |
| Sep 3, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 4.99 | 2.41% | - |
| Sep 2, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.87 | -3.30% | - |
| Sep 1, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.04 | - | - |
| Aug 31, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.04 | -0.96% | - |
| Aug 28, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.08 | 0.97% | - |
| Aug 27, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.04 | 3.41% | - |
| Aug 26, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.87 | 3.75% | - |
| Aug 25, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.69 | -0.41% | - |
| Aug 24, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.71 | -0.41% | - |
| Aug 21, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.73 | 0.41% | - |
| Aug 20, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.71 | 2.55% | - |
| Aug 19, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.60 | 2.17% | - |
| Aug 18, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.50 | 0.88% | - |
| Aug 17, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.46 | -0.87% | - |