Mitsubishi Chemical Group Corporation (FRA:M3C)
Germany · Delayed Price · Currency is EUR 5.95
+0.04 (0.74%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:M3C Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | - | 0.74% | - |
| Aug 25, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | -1.40% | - |
| Aug 24, 2026 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | -0.60% | - |
| Aug 21, 2026 | 6.00 | 6.03 | 6.00 | 6.03 | 6.03 | 0.60% | - |
| Aug 20, 2026 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | -0.17% | - |
| Aug 19, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -3.84% | - |
| Aug 18, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | -0.86% | - |
| Aug 17, 2026 | 6.31 | 6.31 | 6.30 | 6.30 | 6.30 | -0.66% | - |
| Aug 14, 2026 | 6.39 | 6.39 | 6.33 | 6.34 | 6.34 | -2.49% | 20 |
| Aug 13, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -1.22% | - |
| Aug 12, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | 2.24% | - |
| Aug 11, 2026 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | -0.03% | - |
| Aug 10, 2026 | 6.59 | 6.59 | 6.44 | 6.44 | 6.44 | -1.32% | - |
| Aug 7, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | 2.87% | - |
| Aug 6, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 2.19% | - |
| Aug 5, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 1.27% | - |
| Aug 4, 2026 | 5.98 | 6.13 | 5.98 | 6.13 | 6.13 | 0.56% | - |
| Aug 3, 2026 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | -1.93% | - |
| Jul 31, 2026 | 6.27 | 6.27 | 6.21 | 6.21 | 6.21 | 5.39% | - |
| Jul 30, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -3.66% | - |
| Jul 29, 2026 | 5.99 | 6.12 | 5.99 | 6.12 | 6.12 | 0.49% | 20 |
| Jul 28, 2026 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | -5.02% | - |
| Jul 27, 2026 | 6.40 | 6.41 | 6.40 | 6.41 | 6.41 | 3.59% | 125 |
| Jul 24, 2026 | 6.17 | 6.19 | 6.17 | 6.19 | 6.19 | -4.03% | - |
| Jul 23, 2026 | 6.35 | 6.45 | 6.35 | 6.45 | 6.45 | 2.51% | 200 |
| Jul 22, 2026 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | 0.16% | - |
| Jul 21, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 1.68% | - |
| Jul 20, 2026 | 6.21 | 6.21 | 6.18 | 6.18 | 6.18 | 1.05% | - |
| Jul 17, 2026 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | -3.26% | - |
| Jul 16, 2026 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | -2.77% | - |
| Jul 15, 2026 | 6.44 | 6.50 | 6.44 | 6.50 | 6.50 | 0.71% | 1,500 |
| Jul 14, 2026 | 6.34 | 6.45 | 6.34 | 6.45 | 6.45 | 5.60% | 4,709 |
| Jul 13, 2026 | 6.14 | 6.14 | 6.11 | 6.11 | 6.11 | -1.04% | - |
| Jul 10, 2026 | 6.11 | 6.18 | 6.11 | 6.18 | 6.18 | -1.97% | - |
| Jul 9, 2026 | 6.14 | 6.30 | 6.14 | 6.30 | 6.30 | 1.78% | 791 |
| Jul 8, 2026 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | -1.90% | - |
| Jul 7, 2026 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | 0.13% | - |
| Jul 6, 2026 | 6.32 | 6.32 | 6.30 | 6.30 | 6.30 | 4.41% | - |
| Jul 3, 2026 | 6.11 | 6.11 | 6.04 | 6.04 | 6.04 | 1.28% | - |
| Jul 2, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 1.33% | - |
| Jul 1, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | -1.84% | - |
| Jun 30, 2026 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | -0.73% | - |
| Jun 29, 2026 | 5.99 | 6.04 | 5.99 | 6.04 | 6.04 | 3.75% | - |
| Jun 26, 2026 | 5.76 | 5.82 | 5.76 | 5.82 | 5.82 | -0.10% | - |
| Jun 25, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 1.29% | - |
| Jun 24, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -0.59% | - |
| Jun 23, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | -1.06% | - |
| Jun 22, 2026 | 5.77 | 5.85 | 5.77 | 5.85 | 5.85 | 1.63% | 40 |
| Jun 19, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -3.59% | - |
| Jun 18, 2026 | 5.93 | 5.97 | 5.93 | 5.97 | 5.97 | 0.44% | - |