Mitsubishi Chemical Group Corporation (FRA:M3C)
Germany · Delayed Price · Currency is EUR 6.17
-0.01 (-0.16%)
At close: Oct 23, 2026
FRA:M3C Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 6.15 | 6.17 | 6.15 | 6.17 | 6.17 | -0.16% | - |
| Oct 22, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | -1.28% | - |
| Oct 21, 2026 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | -0.19% | - |
| Oct 20, 2026 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | -1.23% | - |
| Oct 19, 2026 | 6.38 | 6.38 | 6.35 | 6.35 | 6.35 | 2.29% | - |
| Oct 16, 2026 | 6.38 | 6.38 | 6.21 | 6.21 | 6.21 | -0.67% | - |
| Oct 15, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -3.67% | - |
| Oct 14, 2026 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | 1.06% | - |
| Oct 13, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 1.07% | - |
| Oct 12, 2026 | 6.34 | 6.35 | 6.34 | 6.35 | 6.35 | 1.11% | - |
| Oct 9, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | -1.63% | - |
| Oct 8, 2026 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | -1.87% | - |
| Oct 7, 2026 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | 0.46% | - |
| Oct 6, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | 0.53% | - |
| Oct 5, 2026 | 6.50 | 6.50 | 6.45 | 6.45 | 6.45 | 4.88% | - |
| Oct 2, 2026 | 6.29 | 6.29 | 6.15 | 6.15 | 6.15 | -2.38% | - |
| Oct 1, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -2.69% | - |
| Sep 30, 2026 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | 5.48% | - |
| Sep 29, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | -1.72% | - |
| Sep 28, 2026 | 6.37 | 6.37 | 6.33 | 6.33 | 6.24 | -0.88% | - |
| Sep 25, 2026 | 6.34 | 6.39 | 6.34 | 6.39 | 6.30 | 1.98% | - |
| Sep 24, 2026 | 6.35 | 6.35 | 6.26 | 6.26 | 6.17 | -3.15% | - |
| Sep 23, 2026 | 6.44 | 6.47 | 6.44 | 6.47 | 6.38 | 0.47% | - |
| Sep 22, 2026 | 6.41 | 6.74 | 6.41 | 6.44 | 6.35 | 0.25% | 5 |
| Sep 21, 2026 | 6.43 | 6.75 | 6.42 | 6.42 | 6.33 | -0.06% | 50 |
| Sep 18, 2026 | 6.47 | 6.47 | 6.42 | 6.42 | 6.33 | -4.43% | - |
| Sep 17, 2026 | 6.60 | 6.72 | 6.60 | 6.72 | 6.63 | 2.94% | - |
| Sep 16, 2026 | 6.53 | 6.53 | 6.53 | 6.53 | 6.44 | 3.95% | - |
| Sep 15, 2026 | 6.29 | 6.29 | 6.28 | 6.28 | 6.19 | 0.58% | - |
| Sep 14, 2026 | 6.30 | 6.30 | 6.25 | 6.25 | 6.16 | -2.07% | - |
| Sep 11, 2026 | 6.31 | 6.38 | 6.31 | 6.38 | 6.29 | -0.16% | - |
| Sep 10, 2026 | 6.41 | 6.41 | 6.39 | 6.39 | 6.30 | 1.08% | - |
| Sep 9, 2026 | 6.42 | 6.42 | 6.32 | 6.32 | 6.23 | 4.15% | - |
| Sep 8, 2026 | 6.37 | 6.37 | 6.07 | 6.07 | 5.98 | -8.72% | - |
| Sep 7, 2026 | 6.64 | 6.65 | 6.64 | 6.65 | 6.55 | -0.89% | - |
| Sep 4, 2026 | 6.64 | 6.71 | 6.64 | 6.71 | 6.61 | -3.06% | - |
| Sep 3, 2026 | 6.92 | 6.92 | 6.92 | 6.92 | 6.82 | 3.59% | - |
| Sep 2, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.59 | 0.78% | - |
| Sep 1, 2026 | 6.63 | 6.63 | 6.63 | 6.63 | 6.54 | 5.51% | - |
| Aug 31, 2026 | 6.38 | 6.38 | 6.28 | 6.28 | 6.19 | 2.01% | - |
| Aug 28, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 6.07 | 0.33% | - |
| Aug 27, 2026 | 6.15 | 6.15 | 6.14 | 6.14 | 6.05 | 3.12% | - |
| Aug 26, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.87 | 0.74% | - |
| Aug 25, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | 5.83 | -1.40% | - |
| Aug 24, 2026 | 5.99 | 5.99 | 5.99 | 5.99 | 5.91 | -0.60% | - |
| Aug 21, 2026 | 6.00 | 6.03 | 6.00 | 6.03 | 5.94 | 0.60% | - |
| Aug 20, 2026 | 5.99 | 5.99 | 5.99 | 5.99 | 5.91 | -0.17% | - |
| Aug 19, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.92 | -3.84% | - |
| Aug 18, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.15 | -0.86% | - |
| Aug 17, 2026 | 6.31 | 6.31 | 6.30 | 6.30 | 6.21 | -0.66% | - |