Mitsubishi Chemical Group Corporation (FRA:M3C)
Germany · Delayed Price · Currency is EUR 4.750
+0.008 (0.17%)
Last updated: Apr 24, 2026, 8:01 AM CET
FRA:M3C Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | - | -2.92% | - |
| 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 | -4.02% | 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% | - |
| Mar 19, 2026 | 4.81 | 4.82 | 4.81 | 4.82 | 4.74 | -1.37% | - |
| Mar 18, 2026 | 5.04 | 5.04 | 4.89 | 4.89 | 4.80 | 0.85% | - |
| Mar 17, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.76 | -0.80% | - |
| Mar 16, 2026 | 4.84 | 4.89 | 4.84 | 4.89 | 4.80 | 2.11% | - |
| Mar 13, 2026 | 4.87 | 4.87 | 4.79 | 4.79 | 4.70 | -1.52% | - |
| Mar 12, 2026 | 4.93 | 4.93 | 4.86 | 4.86 | 4.77 | -4.58% | - |
| Mar 11, 2026 | 5.14 | 5.14 | 5.09 | 5.09 | 5.00 | -0.27% | - |
| Mar 10, 2026 | 5.09 | 5.11 | 5.09 | 5.11 | 5.02 | 1.35% | - |
| Mar 9, 2026 | 5.30 | 5.30 | 5.04 | 5.04 | 4.95 | -5.69% | 10 |
| Mar 6, 2026 | 5.50 | 5.50 | 5.34 | 5.34 | 5.25 | -1.37% | - |
| Mar 5, 2026 | 5.48 | 5.48 | 5.42 | 5.42 | 5.32 | -1.20% | - |
| Mar 4, 2026 | 5.44 | 5.48 | 5.44 | 5.48 | 5.39 | -0.33% | - |
| Mar 3, 2026 | 5.86 | 5.86 | 5.50 | 5.50 | 5.40 | -9.98% | - |
| Mar 2, 2026 | 6.13 | 6.13 | 6.11 | 6.11 | 6.00 | 0.13% | - |
| Feb 27, 2026 | 6.16 | 6.16 | 6.10 | 6.10 | 5.99 | 1.50% | - |
| Feb 26, 2026 | 6.02 | 6.02 | 6.01 | 6.01 | 5.91 | -0.40% | - |
| Feb 25, 2026 | 5.97 | 6.04 | 5.97 | 6.04 | 5.93 | -2.36% | - |
| Feb 24, 2026 | 6.12 | 6.18 | 6.12 | 6.18 | 6.07 | 3.76% | - |
| Feb 23, 2026 | 5.95 | 5.96 | 5.95 | 5.96 | 5.85 | 0.40% | - |
| Feb 20, 2026 | 5.97 | 5.97 | 5.93 | 5.93 | 5.83 | 0.13% | - |
| Feb 19, 2026 | 6.02 | 6.02 | 5.93 | 5.93 | 5.82 | -2.34% | - |
| Feb 18, 2026 | 6.06 | 6.07 | 6.06 | 6.07 | 5.96 | 1.47% | - |
| Feb 17, 2026 | 6.03 | 6.03 | 5.98 | 5.98 | 5.87 | 0.50% | - |
| Feb 16, 2026 | 5.96 | 5.96 | 5.95 | 5.95 | 5.85 | -1.16% | - |
| Feb 13, 2026 | 5.95 | 6.10 | 5.95 | 6.02 | 5.91 | 0.10% | 500 |
| Feb 12, 2026 | 6.04 | 6.04 | 6.01 | 6.01 | 5.91 | -0.43% | - |
| Feb 11, 2026 | 6.02 | 6.04 | 6.02 | 6.04 | 5.93 | 0.77% | - |