Mito Securities Co., Ltd. (FRA:896)
Germany · Delayed Price · Currency is EUR 4.980
+0.180 (3.75%)
Last updated: Aug 26, 2026, 8:12 AM CET
FRA:896 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | - | 3.75% | - |
| Aug 25, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -0.41% | - |
| Aug 24, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -0.41% | - |
| Aug 21, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 0.41% | - |
| Aug 20, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 2.55% | - |
| Aug 19, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 2.17% | - |
| Aug 18, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 0.88% | - |
| Aug 17, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -0.87% | - |
| Aug 14, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 0.44% | - |
| Aug 13, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 2.23% | - |
| Aug 12, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -2.18% | - |
| Aug 11, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -0.43% | - |
| Aug 10, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 1.32% | - |
| Aug 7, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -1.73% | - |
| Aug 6, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 3.12% | - |
| Aug 5, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 3.23% | - |
| Aug 4, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -3.56% | - |
| Aug 3, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 3.69% | - |
| Jul 31, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 3.33% | - |
| Jul 30, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 1.45% | - |
| Jul 29, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 1.97% | - |
| Jul 28, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -2.40% | - |
| Jul 27, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0.97% | - |
| Jul 24, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -0.96% | - |
| Jul 23, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 1.96% | - |
| Jul 22, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 2.51% | - |
| Jul 21, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 5.85% | - |
| Jul 20, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 1.08% | - |
| Jul 17, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -2.62% | - |
| Jul 16, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - | - |
| Jul 15, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 3.24% | - |
| Jul 14, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 0.54% | - |
| Jul 13, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | - |
| Jul 10, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 2.22% | - |
| Jul 9, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -0.55% | - |
| Jul 8, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 1.12% | - |
| Jul 7, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | - |
| Jul 6, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 0.56% | - |
| Jul 3, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 1.71% | - |
| Jul 2, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -0.57% | - |
| Jul 1, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 0.57% | - |
| Jun 30, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 1.16% | - |
| Jun 29, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -1.14% | - |
| Jun 26, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Jun 25, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 2.34% | - |
| Jun 24, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -1.72% | - |
| Jun 23, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -1.14% | - |
| Jun 22, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 0.57% | - |
| Jun 19, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Jun 18, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 0.57% | - |