Mitsubishi Chemical Group Corporation (FRA:M3C)
Germany · Delayed Price · Currency is EUR 4.920
+0.020 (0.41%)
At close: Mar 27, 2026
FRA:M3C Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 1.93% | - |
| Mar 26, 2026 | 4.90 | 4.90 | 4.83 | 4.83 | 4.83 | -2.13% | - |
| Mar 25, 2026 | 4.92 | 4.93 | 4.92 | 4.93 | 4.93 | 1.71% | - |
| Mar 24, 2026 | 4.80 | 4.85 | 4.80 | 4.85 | 4.85 | 2.30% | - |
| Mar 23, 2026 | 4.53 | 4.74 | 4.53 | 4.74 | 4.74 | -0.90% | - |
| Mar 20, 2026 | 4.81 | 4.81 | 4.78 | 4.78 | 4.78 | -0.79% | - |
| Mar 19, 2026 | 4.81 | 4.82 | 4.81 | 4.82 | 4.82 | -1.37% | - |
| Mar 18, 2026 | 5.04 | 5.04 | 4.89 | 4.89 | 4.89 | 0.85% | - |
| Mar 17, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -0.80% | - |
| Mar 16, 2026 | 4.84 | 4.89 | 4.84 | 4.89 | 4.89 | 2.11% | - |
| Mar 13, 2026 | 4.87 | 4.87 | 4.79 | 4.79 | 4.79 | -1.52% | - |
| Mar 12, 2026 | 4.93 | 4.93 | 4.86 | 4.86 | 4.86 | -4.58% | - |
| Mar 11, 2026 | 5.14 | 5.14 | 5.09 | 5.09 | 5.09 | -0.27% | - |
| Mar 10, 2026 | 5.09 | 5.11 | 5.09 | 5.11 | 5.11 | 1.35% | - |
| Mar 9, 2026 | 5.30 | 5.30 | 5.04 | 5.04 | 5.04 | -5.69% | 10 |
| Mar 6, 2026 | 5.50 | 5.50 | 5.34 | 5.34 | 5.34 | -1.37% | - |
| Mar 5, 2026 | 5.48 | 5.48 | 5.42 | 5.42 | 5.42 | -1.20% | - |
| Mar 4, 2026 | 5.44 | 5.48 | 5.44 | 5.48 | 5.48 | -0.33% | - |
| Mar 3, 2026 | 5.86 | 5.86 | 5.50 | 5.50 | 5.50 | -9.98% | - |
| Mar 2, 2026 | 6.13 | 6.13 | 6.11 | 6.11 | 6.11 | 0.13% | - |
| Feb 27, 2026 | 6.16 | 6.16 | 6.10 | 6.10 | 6.10 | 1.50% | - |
| Feb 26, 2026 | 6.02 | 6.02 | 6.01 | 6.01 | 6.01 | -0.40% | - |
| Feb 25, 2026 | 5.97 | 6.04 | 5.97 | 6.04 | 6.04 | -2.36% | - |
| Feb 24, 2026 | 6.12 | 6.18 | 6.12 | 6.18 | 6.18 | 3.76% | - |
| Feb 23, 2026 | 5.95 | 5.96 | 5.95 | 5.96 | 5.96 | 0.40% | - |
| Feb 20, 2026 | 5.97 | 5.97 | 5.93 | 5.93 | 5.93 | 0.13% | - |
| Feb 19, 2026 | 6.02 | 6.02 | 5.93 | 5.93 | 5.93 | -2.34% | - |
| Feb 18, 2026 | 6.06 | 6.07 | 6.06 | 6.07 | 6.07 | 1.47% | - |
| Feb 17, 2026 | 6.03 | 6.03 | 5.98 | 5.98 | 5.98 | 0.50% | - |
| Feb 16, 2026 | 5.96 | 5.96 | 5.95 | 5.95 | 5.95 | -1.16% | - |
| Feb 13, 2026 | 5.95 | 6.10 | 5.95 | 6.02 | 6.02 | 0.10% | 500 |
| Feb 12, 2026 | 6.04 | 6.04 | 6.01 | 6.01 | 6.01 | -0.43% | - |
| Feb 11, 2026 | 6.02 | 6.04 | 6.02 | 6.04 | 6.04 | 0.77% | - |
| Feb 10, 2026 | 5.99 | 6.15 | 5.99 | 5.99 | 5.99 | 3.38% | 200 |
| Feb 9, 2026 | 5.70 | 5.81 | 5.70 | 5.80 | 5.80 | 0.73% | 200 |
| Feb 6, 2026 | 5.56 | 5.76 | 5.56 | 5.76 | 5.76 | 4.31% | - |
| Feb 5, 2026 | 5.53 | 5.53 | 5.52 | 5.52 | 5.52 | 0.40% | - |
| Feb 4, 2026 | 5.70 | 5.70 | 5.50 | 5.50 | 5.50 | -0.25% | - |
| Feb 3, 2026 | 5.35 | 5.51 | 5.35 | 5.51 | 5.51 | 4.08% | - |
| Feb 2, 2026 | 5.33 | 5.33 | 5.29 | 5.29 | 5.29 | -1.49% | - |
| Jan 30, 2026 | 5.36 | 5.48 | 5.36 | 5.37 | 5.37 | 3.55% | 1,025 |
| Jan 29, 2026 | 5.30 | 5.30 | 5.19 | 5.19 | 5.19 | -1.37% | - |
| Jan 28, 2026 | 5.31 | 5.31 | 5.26 | 5.26 | 5.26 | -0.08% | - |
| Jan 27, 2026 | 5.31 | 5.31 | 5.27 | 5.27 | 5.27 | -0.64% | - |
| Jan 26, 2026 | 5.34 | 5.34 | 5.30 | 5.30 | 5.30 | -0.97% | - |
| Jan 23, 2026 | 5.63 | 5.63 | 5.35 | 5.35 | 5.35 | 0.07% | 50 |
| Jan 22, 2026 | 5.33 | 5.35 | 5.33 | 5.35 | 5.35 | 1.17% | - |
| Jan 21, 2026 | 5.22 | 5.29 | 5.22 | 5.29 | 5.29 | 2.60% | - |
| Jan 20, 2026 | 5.45 | 5.45 | 5.15 | 5.15 | 5.15 | -5.81% | 403 |
| Jan 19, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | - | - |