Mito Securities Co., Ltd. (FRA:896)
Germany · Delayed Price · Currency is EUR 3.500
-0.080 (-2.23%)
Last updated: Apr 24, 2026, 8:03 AM CET
FRA:896 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | - | -2.23% | - |
| Apr 23, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 0.56% | - |
| Apr 22, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -1.66% | - |
| Apr 21, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -2.16% | - |
| Apr 20, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -0.54% | - |
| Apr 17, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -1.59% | - |
| Apr 16, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 1.61% | - |
| Apr 15, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 0.54% | - |
| Apr 14, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 0.54% | - |
| Apr 13, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -1.08% | - |
| Apr 10, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -2.62% | - |
| Apr 9, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -2.05% | - |
| Apr 8, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 2.63% | - |
| Apr 7, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 3.26% | - |
| Apr 2, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -2.65% | - |
| Apr 1, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 3.28% | - |
| Mar 31, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 1.10% | - |
| Mar 30, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -5.73% | - |
| Mar 27, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.69 | -1.03% | - |
| Mar 26, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.73 | - | - |
| Mar 25, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.73 | 2.65% | - |
| Mar 24, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.63 | 1.61% | - |
| Mar 23, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.57 | -5.10% | - |
| Mar 20, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.77 | -0.51% | - |
| Mar 19, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.78 | -2.48% | - |
| Mar 18, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 3.88 | 4.66% | - |
| Mar 17, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.71 | -0.52% | - |
| Mar 16, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.73 | -1.02% | - |
| Mar 13, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.77 | - | - |
| Mar 12, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.77 | -7.98% | - |
| Mar 11, 2026 | 4.06 | 4.26 | 4.06 | 4.26 | 4.09 | 3.40% | 400 |
| Mar 10, 2026 | 3.94 | 4.12 | 3.94 | 4.12 | 3.96 | 8.42% | 5 |
| Mar 9, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.65 | -1.04% | - |
| Mar 6, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.69 | 14.97% | - |
| Mar 5, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.21 | 3.09% | - |
| Mar 4, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.11 | -5.26% | - |
| Mar 3, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.28 | -1.72% | - |
| Mar 2, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.34 | -4.40% | - |
| Feb 27, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.50 | 4.60% | - |
| Feb 26, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.34 | 1.75% | - |
| Feb 25, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.28 | 1.79% | - |
| Feb 24, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.23 | -0.59% | - |
| Feb 23, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.25 | - | - |
| Feb 20, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.25 | -1.74% | - |
| Feb 19, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.30 | 1.18% | - |
| Feb 18, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.27 | - | - |
| Feb 17, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.27 | - | - |
| Feb 16, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.27 | - | - |
| Feb 13, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.27 | -0.58% | - |
| Feb 12, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.28 | - | - |