Mitsubishi UFJ Financial Group, Inc. (FRA:K8A)
Germany · Delayed Price · Currency is EUR 7.55
-0.05 (-0.66%)
At close: Dec 1, 2025
FRA:K8A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 7.60 | 7.60 | 7.55 | 7.55 | 7.55 | -0.66% | - |
| Nov 28, 2025 | 7.50 | 7.60 | 7.50 | 7.60 | 7.60 | 1.33% | - |
| Nov 27, 2025 | 7.55 | 7.55 | 7.50 | 7.50 | 7.50 | - | - |
| Nov 26, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -0.66% | - |
| Nov 25, 2025 | 7.35 | 7.55 | 7.35 | 7.55 | 7.55 | 0.67% | - |
| Nov 24, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Nov 21, 2025 | 7.45 | 7.50 | 7.45 | 7.50 | 7.50 | -1.32% | - |
| Nov 20, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Nov 19, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 1.33% | - |
| Nov 18, 2025 | 7.45 | 7.55 | 7.45 | 7.50 | 7.50 | -1.32% | - |
| Nov 17, 2025 | 7.65 | 7.65 | 7.60 | 7.60 | 7.60 | 1.33% | - |
| Nov 14, 2025 | 7.55 | 7.60 | 7.50 | 7.50 | 7.50 | -1.32% | - |
| Nov 13, 2025 | 7.70 | 7.70 | 7.60 | 7.60 | 7.60 | 1.33% | - |
| Nov 12, 2025 | 7.40 | 7.50 | 7.40 | 7.50 | 7.50 | 2.04% | - |
| Nov 11, 2025 | 7.45 | 7.45 | 7.35 | 7.35 | 7.35 | -1.34% | - |
| Nov 10, 2025 | 7.50 | 7.50 | 7.45 | 7.45 | 7.45 | 1.36% | - |
| Nov 7, 2025 | 7.40 | 7.40 | 7.35 | 7.35 | 7.35 | -2.00% | - |
| Nov 6, 2025 | 7.50 | 7.50 | 7.45 | 7.50 | 7.50 | - | - |
| Nov 5, 2025 | 7.55 | 7.55 | 7.50 | 7.50 | 7.50 | - | - |
| Nov 4, 2025 | 7.45 | 7.55 | 7.45 | 7.50 | 7.50 | 0.67% | - |
| Nov 3, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -0.67% | - |
| Oct 31, 2025 | 7.45 | 7.50 | 7.45 | 7.50 | 7.50 | - | - |
| Oct 30, 2025 | 7.35 | 7.50 | 7.35 | 7.50 | 7.50 | 2.04% | - |
| Oct 29, 2025 | 7.35 | 7.35 | 7.25 | 7.35 | 7.35 | 2.08% | - |
| Oct 28, 2025 | 7.30 | 7.30 | 7.20 | 7.20 | 7.20 | -2.04% | - |
| Oct 27, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 0.68% | - |
| Oct 24, 2025 | 7.25 | 7.30 | 7.25 | 7.30 | 7.30 | 1.39% | - |
| Oct 23, 2025 | 7.20 | 7.25 | 7.20 | 7.20 | 7.20 | -4.00% | - |
| Oct 22, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0.67% | - |
| Oct 21, 2025 | 7.35 | 7.45 | 7.35 | 7.45 | 7.45 | 3.47% | - |
| Oct 20, 2025 | 7.15 | 7.20 | 7.15 | 7.20 | 7.20 | -0.69% | - |
| Oct 17, 2025 | 7.15 | 7.25 | 7.05 | 7.25 | 7.25 | 1.40% | - |
| Oct 16, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -0.69% | - |
| Oct 15, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -0.69% | - |
| Oct 14, 2025 | 7.25 | 7.25 | 7.20 | 7.25 | 7.25 | 1.40% | - |
| Oct 13, 2025 | 6.95 | 7.15 | 6.95 | 7.15 | 7.15 | -4.03% | - |
| Oct 10, 2025 | 7.45 | 7.45 | 7.40 | 7.45 | 7.45 | -1.97% | - |
| Oct 9, 2025 | 7.55 | 7.60 | 7.55 | 7.60 | 7.60 | 2.01% | - |
| Oct 8, 2025 | 7.35 | 7.45 | 7.35 | 7.45 | 7.45 | -0.67% | - |
| Oct 7, 2025 | 7.35 | 7.50 | 7.35 | 7.50 | 7.50 | 0.67% | - |
| Oct 6, 2025 | 7.40 | 7.45 | 7.40 | 7.45 | 7.45 | 5.67% | - |
| Oct 3, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -5.37% | - |
| Oct 2, 2025 | 7.45 | 7.45 | 7.40 | 7.45 | 7.45 | -0.67% | - |
| Oct 1, 2025 | 7.45 | 7.50 | 7.40 | 7.50 | 7.50 | - | - |
| Sep 30, 2025 | 7.45 | 7.50 | 7.45 | 7.50 | 7.50 | - | - |
| Sep 29, 2025 | 7.55 | 7.60 | 7.50 | 7.50 | 7.50 | - | - |
| Sep 26, 2025 | 7.55 | 7.55 | 7.50 | 7.50 | 7.50 | -0.66% | - |
| Sep 25, 2025 | 7.60 | 7.60 | 7.55 | 7.55 | 7.55 | -1.31% | - |
| Sep 24, 2025 | 7.50 | 7.65 | 7.50 | 7.65 | 7.65 | - | - |
| Sep 23, 2025 | 7.55 | 7.65 | 7.55 | 7.65 | 7.65 | 1.32% | - |