Mitsubishi Chemical Group Corporation (FRA:M3C)
Germany · Delayed Price · Currency is EUR 5.93
+0.01 (0.13%)
At close: Feb 20, 2026
Mitsubishi Chemical Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| 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% | - |