Mitsubishi Chemical Group Corporation (FRA:M3C)
Germany · Delayed Price · Currency is EUR 6.09
-0.32 (-5.02%)
Last updated: Jul 28, 2026, 8:01 AM CET
FRA:M3C Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 2.31% | - |
| Jun 16, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | -2.12% | - |
| Jun 15, 2026 | 5.89 | 5.93 | 5.89 | 5.93 | 5.93 | 4.88% | - |
| Jun 12, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 4.55% | - |
| Jun 11, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 1.50% | - |
| Jun 10, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 1.60% | - |
| Jun 9, 2026 | 5.34 | 5.34 | 5.25 | 5.25 | 5.25 | -5.82% | - |
| Jun 8, 2026 | 5.41 | 5.57 | 5.41 | 5.57 | 5.57 | 2.50% | - |
| Jun 5, 2026 | 5.56 | 5.56 | 5.43 | 5.43 | 5.43 | -5.56% | - |
| Jun 4, 2026 | 5.76 | 5.76 | 5.75 | 5.75 | 5.75 | 0.24% | - |
| Jun 3, 2026 | 5.82 | 5.82 | 5.74 | 5.74 | 5.74 | 0.31% | - |
| Jun 2, 2026 | 5.67 | 5.72 | 5.67 | 5.72 | 5.72 | -0.10% | - |
| 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% | - |