Mitsubishi Chemical Group Corporation (FRA:M3C)
Germany · Delayed Price · Currency is EUR 5.48
+0.29 (5.59%)
Last updated: Jan 30, 2026, 1:24 PM CET
Mitsubishi Chemical Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jan 16, 2026 | 5.50 | 5.50 | 5.47 | 5.47 | 5.47 | -0.58% | - |
| Jan 15, 2026 | 5.36 | 5.50 | 5.36 | 5.50 | 5.50 | 2.65% | - |
| Jan 14, 2026 | 5.16 | 5.36 | 5.16 | 5.36 | 5.36 | 4.77% | - |
| Jan 13, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | -1.12% | - |
| Jan 12, 2026 | 5.18 | 5.18 | 5.17 | 5.17 | 5.17 | -0.46% | - |
| 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% | - |