Mitsubishi Chemical Group Corporation (FRA:M3C)
Germany · Delayed Price · Currency is EUR 5.20
+0.08 (1.48%)
At close: Jan 9, 2026
Mitsubishi Chemical Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 5.05 | 5.20 | 5.05 | 5.20 | 5.20 | 1.48% | - |
| Jan 8, 2026 | 5.09 | 5.12 | 5.09 | 5.12 | 5.12 | 0.71% | - |
| Jan 7, 2026 | 5.10 | 5.10 | 5.09 | 5.09 | 5.09 | 0.87% | - |
| Jan 6, 2026 | 5.08 | 5.08 | 5.04 | 5.04 | 5.04 | 1.94% | - |
| Jan 5, 2026 | 4.90 | 4.95 | 4.90 | 4.95 | 4.95 | 1.83% | - |
| Jan 2, 2026 | 4.85 | 4.86 | 4.85 | 4.86 | 4.86 | 0.12% | - |
| Dec 30, 2025 | 4.84 | 4.85 | 4.84 | 4.85 | 4.85 | -0.41% | - |
| Dec 29, 2025 | 4.88 | 4.88 | 4.87 | 4.87 | 4.87 | 0.81% | - |
| Dec 23, 2025 | 4.84 | 4.84 | 4.83 | 4.83 | 4.83 | 1.73% | - |
| Dec 22, 2025 | 4.77 | 4.77 | 4.75 | 4.75 | 4.75 | -0.67% | - |
| Dec 19, 2025 | 4.75 | 4.78 | 4.75 | 4.78 | 4.78 | 0.78% | - |
| Dec 18, 2025 | 4.70 | 4.75 | 4.70 | 4.75 | 4.75 | - | - |
| Dec 17, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -1.15% | - |
| Dec 16, 2025 | 4.83 | 4.83 | 4.80 | 4.80 | 4.80 | 2.35% | - |
| Dec 15, 2025 | 4.87 | 4.87 | 4.69 | 4.69 | 4.69 | -0.21% | - |
| Dec 12, 2025 | 4.78 | 4.78 | 4.70 | 4.70 | 4.70 | 0.11% | - |
| Dec 11, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 0.51% | - |
| Dec 10, 2025 | 4.64 | 4.67 | 4.64 | 4.67 | 4.67 | 1.19% | - |
| Dec 9, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | - | - |
| Dec 8, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 0.94% | - |
| Dec 5, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | -0.22% | - |
| Dec 4, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 0.02% | - |
| Dec 3, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -0.59% | - |
| Dec 2, 2025 | 4.64 | 4.64 | 4.61 | 4.61 | 4.61 | -1.47% | - |
| Dec 1, 2025 | 4.66 | 4.68 | 4.66 | 4.68 | 4.68 | -1.06% | - |
| Nov 28, 2025 | 4.72 | 4.73 | 4.72 | 4.73 | 4.73 | 1.59% | - |
| Nov 27, 2025 | 4.67 | 4.67 | 4.65 | 4.65 | 4.65 | -1.25% | - |
| Nov 26, 2025 | 4.68 | 4.71 | 4.68 | 4.71 | 4.71 | 2.15% | - |
| Nov 25, 2025 | 4.57 | 4.61 | 4.57 | 4.61 | 4.61 | 4.15% | - |
| Nov 24, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | -0.56% | - |
| Nov 21, 2025 | 4.40 | 4.46 | 4.40 | 4.46 | 4.46 | 3.56% | - |
| Nov 20, 2025 | 4.48 | 4.48 | 4.30 | 4.30 | 4.30 | -4.27% | - |
| Nov 19, 2025 | 4.45 | 4.49 | 4.45 | 4.49 | 4.49 | 0.97% | - |
| Nov 18, 2025 | 4.42 | 4.45 | 4.42 | 4.45 | 4.45 | -2.07% | - |
| Nov 17, 2025 | 4.61 | 4.61 | 4.55 | 4.55 | 4.55 | -2.70% | - |
| Nov 14, 2025 | 4.65 | 4.67 | 4.65 | 4.67 | 4.67 | 3.09% | - |
| Nov 13, 2025 | 4.65 | 4.65 | 4.53 | 4.53 | 4.53 | -1.03% | - |
| Nov 12, 2025 | 4.57 | 4.58 | 4.57 | 4.58 | 4.58 | -0.48% | - |
| Nov 11, 2025 | 4.61 | 4.61 | 4.60 | 4.60 | 4.60 | -1.16% | - |
| Nov 10, 2025 | 4.70 | 4.81 | 4.65 | 4.65 | 4.65 | 2.31% | 220 |
| Nov 7, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 1.22% | - |
| Nov 6, 2025 | 4.52 | 4.52 | 4.49 | 4.49 | 4.49 | -0.13% | - |
| Nov 5, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -1.23% | - |
| Nov 4, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 4.18% | - |
| Nov 3, 2025 | 4.66 | 4.66 | 4.37 | 4.37 | 4.37 | -0.61% | 200 |
| Oct 31, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -4.45% | - |
| Oct 30, 2025 | 4.60 | 4.61 | 4.60 | 4.61 | 4.61 | 0.70% | - |
| Oct 29, 2025 | 4.61 | 4.61 | 4.57 | 4.57 | 4.57 | -1.85% | - |
| Oct 28, 2025 | 4.64 | 4.66 | 4.64 | 4.66 | 4.66 | -2.06% | - |
| Oct 27, 2025 | 4.77 | 4.77 | 4.76 | 4.76 | 4.76 | 0.59% | - |