Mitsubishi Chemical Group Corporation (FRA:M3C)
Germany · Delayed Price · Currency is EUR 5.82
+0.09 (1.64%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:M3C Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 5.67 | 5.67 | 5.67 | 5.67 | - | -0.94% | - |
| Jun 1, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | -4.63% | - |
| May 29, 2026 | 6.06 | 6.06 | 6.01 | 6.01 | 6.01 | 1.66% | - |
| May 28, 2026 | 5.90 | 5.91 | 5.90 | 5.91 | 5.91 | 0.92% | - |
| May 27, 2026 | 5.86 | 5.86 | 5.85 | 5.85 | 5.85 | -1.38% | - |
| May 26, 2026 | 5.89 | 5.94 | 5.89 | 5.94 | 5.94 | 5.21% | - |
| May 25, 2026 | 5.74 | 5.74 | 5.61 | 5.64 | 5.64 | 4.37% | 100 |
| May 22, 2026 | 5.40 | 5.41 | 5.40 | 5.41 | 5.41 | 2.46% | - |
| May 21, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | -2.33% | - |
| May 20, 2026 | 5.29 | 5.40 | 5.29 | 5.40 | 5.40 | 0.45% | - |
| May 19, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 0.98% | - |
| May 18, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | -1.30% | 100 |
| May 15, 2026 | 5.32 | 5.40 | 5.32 | 5.40 | 5.40 | -2.46% | - |
| May 14, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | -0.68% | - |
| May 13, 2026 | 5.23 | 5.57 | 5.23 | 5.57 | 5.57 | 13.79% | 2,000 |
| May 12, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -0.10% | - |
| May 11, 2026 | 5.17 | 5.17 | 4.90 | 4.90 | 4.90 | -0.28% | 20 |
| May 8, 2026 | 4.89 | 4.91 | 4.89 | 4.91 | 4.91 | -1.09% | - |
| May 7, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 1.89% | - |
| May 6, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 0.70% | - |
| May 5, 2026 | 4.87 | 4.87 | 4.84 | 4.84 | 4.84 | -0.49% | - |
| May 4, 2026 | 4.89 | 4.89 | 4.87 | 4.87 | 4.87 | - | - |
| Apr 30, 2026 | 4.73 | 4.87 | 4.73 | 4.87 | 4.87 | 2.81% | - |
| Apr 29, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | - | - |
| Apr 28, 2026 | 4.76 | 4.76 | 4.73 | 4.73 | 4.73 | 0.02% | - |
| Apr 27, 2026 | 4.74 | 4.74 | 4.73 | 4.73 | 4.73 | -0.38% | - |
| Apr 24, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 0.17% | - |
| Apr 23, 2026 | 4.76 | 4.76 | 4.74 | 4.74 | 4.74 | -3.26% | - |
| Apr 22, 2026 | 4.89 | 4.90 | 4.89 | 4.90 | 4.90 | -0.89% | - |
| Apr 21, 2026 | 5.05 | 5.05 | 4.95 | 4.95 | 4.95 | -1.36% | - |
| Apr 20, 2026 | 5.00 | 5.01 | 5.00 | 5.01 | 5.01 | -4.46% | - |
| Apr 17, 2026 | 5.13 | 5.25 | 5.13 | 5.25 | 5.25 | 2.18% | - |
| Apr 16, 2026 | 5.18 | 5.18 | 5.14 | 5.14 | 5.14 | -1.31% | - |
| Apr 15, 2026 | 5.17 | 5.20 | 5.17 | 5.20 | 5.20 | 2.20% | - |
| Apr 14, 2026 | 5.01 | 5.09 | 5.01 | 5.09 | 5.09 | 0.16% | - |
| Apr 13, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -1.13% | - |
| Apr 10, 2026 | 5.15 | 5.15 | 5.14 | 5.14 | 5.14 | -1.00% | - |
| Apr 9, 2026 | 5.15 | 5.19 | 5.15 | 5.19 | 5.19 | 1.37% | - |
| Apr 8, 2026 | 5.25 | 5.25 | 5.12 | 5.12 | 5.12 | 7.15% | - |
| Apr 7, 2026 | 4.85 | 4.85 | 4.78 | 4.78 | 4.78 | -0.81% | - |
| Apr 2, 2026 | 4.79 | 4.82 | 4.79 | 4.82 | 4.82 | -4.23% | 1,500 |
| Apr 1, 2026 | 4.96 | 5.03 | 4.96 | 5.03 | 5.03 | 2.92% | - |
| Mar 31, 2026 | 4.82 | 4.89 | 4.82 | 4.89 | 4.89 | 3.58% | - |
| Mar 30, 2026 | 5.07 | 5.07 | 4.72 | 4.72 | 4.72 | -2.30% | 290 |
| Mar 27, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.83 | 1.93% | - |
| Mar 26, 2026 | 4.90 | 4.90 | 4.83 | 4.83 | 4.74 | -2.13% | - |
| Mar 25, 2026 | 4.92 | 4.93 | 4.92 | 4.93 | 4.85 | 1.71% | - |
| Mar 24, 2026 | 4.80 | 4.85 | 4.80 | 4.85 | 4.76 | 2.30% | - |
| Mar 23, 2026 | 4.53 | 4.74 | 4.53 | 4.74 | 4.66 | -0.90% | - |
| Mar 20, 2026 | 4.81 | 4.81 | 4.78 | 4.78 | 4.70 | -0.79% | - |