Miura Co., Ltd. (FRA:8B2)
Germany · Delayed Price · Currency is EUR 17.00
-0.50 (-2.86%)
At close: Apr 23, 2026
FRA:8B2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 16.80 | 17.00 | 16.80 | 17.00 | 17.00 | -2.86% | - |
| Apr 22, 2026 | 17.40 | 17.50 | 17.40 | 17.50 | 17.50 | -0.57% | - |
| Apr 21, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -1.12% | - |
| Apr 20, 2026 | 17.40 | 17.80 | 17.40 | 17.80 | 17.80 | -0.56% | - |
| Apr 17, 2026 | 17.70 | 17.90 | 17.70 | 17.90 | 17.90 | 1.70% | - |
| Apr 16, 2026 | 17.80 | 17.80 | 16.90 | 17.60 | 17.60 | -2.22% | - |
| Apr 15, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -1.64% | - |
| Apr 14, 2026 | 18.10 | 18.30 | 18.10 | 18.30 | 18.30 | 1.10% | - |
| Apr 13, 2026 | 17.80 | 18.10 | 17.80 | 18.10 | 18.10 | -1.63% | - |
| Apr 10, 2026 | 18.20 | 18.80 | 18.20 | 18.40 | 18.40 | 1.66% | 83 |
| Apr 9, 2026 | 18.30 | 18.30 | 18.10 | 18.10 | 18.10 | -2.69% | - |
| Apr 8, 2026 | 18.30 | 18.60 | 18.30 | 18.60 | 18.60 | 2.20% | - |
| Apr 7, 2026 | 18.30 | 18.30 | 18.20 | 18.20 | 18.20 | 4.15% | - |
| Apr 2, 2026 | 17.50 | 17.50 | 17.47 | 17.47 | 17.47 | 1.04% | - |
| Apr 1, 2026 | 17.48 | 17.48 | 17.29 | 17.29 | 17.29 | 1.93% | - |
| Mar 31, 2026 | 16.79 | 16.97 | 16.79 | 16.97 | 16.97 | -0.04% | - |
| Mar 30, 2026 | 16.88 | 17.25 | 16.88 | 16.97 | 16.97 | -1.08% | 5 |
| Mar 27, 2026 | 16.87 | 17.16 | 16.87 | 17.16 | 16.96 | 0.74% | - |
| Mar 26, 2026 | 17.04 | 17.04 | 17.00 | 17.03 | 16.83 | -1.51% | - |
| Mar 25, 2026 | 17.27 | 17.29 | 17.27 | 17.29 | 17.09 | 1.83% | - |
| Mar 24, 2026 | 17.12 | 17.14 | 16.98 | 16.98 | 16.79 | 1.54% | - |
| Mar 23, 2026 | 16.51 | 16.82 | 16.51 | 16.73 | 16.53 | 2.88% | 107 |
| Mar 20, 2026 | 16.28 | 16.28 | 16.26 | 16.26 | 16.07 | 4.06% | - |
| Mar 16, 2026 | 15.69 | 15.69 | 15.62 | 15.62 | 15.44 | 1.03% | - |
| Mar 12, 2026 | 15.46 | 15.46 | 15.46 | 15.46 | 15.28 | -0.46% | - |
| Mar 11, 2026 | 15.53 | 15.54 | 15.53 | 15.54 | 15.35 | 0.62% | - |
| Mar 10, 2026 | 15.44 | 15.44 | 15.44 | 15.44 | 15.26 | 0.46% | - |
| Mar 9, 2026 | 15.37 | 15.37 | 15.37 | 15.37 | 15.19 | -4.40% | - |
| Mar 6, 2026 | 16.02 | 16.08 | 16.02 | 16.08 | 15.89 | 3.13% | - |
| Mar 4, 2026 | 15.59 | 15.59 | 15.59 | 15.59 | 15.41 | -5.03% | - |
| Mar 2, 2026 | 16.42 | 16.42 | 16.42 | 16.42 | 16.22 | 6.45% | - |
| Feb 25, 2026 | 15.48 | 15.48 | 15.42 | 15.42 | 15.24 | 2.00% | - |
| Feb 24, 2026 | 15.15 | 15.15 | 15.12 | 15.12 | 14.94 | 1.33% | - |
| Feb 23, 2026 | 14.92 | 14.92 | 14.92 | 14.92 | 14.75 | 0.20% | - |
| Feb 20, 2026 | 14.93 | 14.93 | 14.89 | 14.89 | 14.72 | -1.90% | - |
| Feb 19, 2026 | 15.12 | 15.18 | 15.12 | 15.18 | 15.00 | 1.00% | - |
| Feb 18, 2026 | 15.06 | 15.06 | 15.03 | 15.03 | 14.85 | -0.50% | - |
| Feb 17, 2026 | 15.13 | 15.14 | 15.11 | 15.11 | 14.93 | -0.55% | - |
| Feb 16, 2026 | 15.18 | 15.19 | 15.18 | 15.19 | 15.01 | -15.37% | - |
| Feb 12, 2026 | 17.98 | 17.98 | 17.95 | 17.95 | 17.74 | 0.85% | - |
| Feb 11, 2026 | 17.79 | 17.80 | 17.79 | 17.80 | 17.59 | -9.65% | - |
| Feb 9, 2026 | 16.97 | 19.70 | 16.95 | 19.70 | 19.47 | 18.62% | 1 |
| Feb 6, 2026 | 16.63 | 16.63 | 16.60 | 16.60 | 16.41 | -0.30% | - |
| Feb 5, 2026 | 16.63 | 16.65 | 16.63 | 16.65 | 16.46 | 1.18% | - |
| Feb 4, 2026 | 16.45 | 16.46 | 16.44 | 16.46 | 16.27 | 0.65% | - |
| Feb 3, 2026 | 16.37 | 16.37 | 16.35 | 16.35 | 16.16 | 2.48% | - |
| Feb 2, 2026 | 15.95 | 15.96 | 15.94 | 15.96 | 15.77 | -0.29% | - |
| Jan 30, 2026 | 16.03 | 16.03 | 16.00 | 16.00 | 15.82 | -15.31% | - |
| Jan 26, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.68 | -0.92% | 23 |
| Jan 19, 2026 | 19.07 | 19.07 | 19.07 | 19.07 | 18.85 | 1.91% | 5 |