Mitsubishi Chemical Group Corporation (FRA:M3C)
Germany · Delayed Price · Currency is EUR 6.42
-0.30 (-4.43%)
At close: Sep 18, 2026
FRA:M3C Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 6.47 | 6.47 | 6.42 | 6.42 | 6.42 | -4.43% | - |
| Sep 17, 2026 | 6.60 | 6.72 | 6.60 | 6.72 | 6.72 | 2.94% | - |
| Sep 16, 2026 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | 3.95% | - |
| Sep 15, 2026 | 6.29 | 6.29 | 6.28 | 6.28 | 6.28 | 0.58% | - |
| Sep 14, 2026 | 6.30 | 6.30 | 6.25 | 6.25 | 6.25 | -2.07% | - |
| Sep 11, 2026 | 6.31 | 6.38 | 6.31 | 6.38 | 6.38 | -0.16% | - |
| Sep 10, 2026 | 6.41 | 6.41 | 6.39 | 6.39 | 6.39 | 1.08% | - |
| Sep 9, 2026 | 6.42 | 6.42 | 6.32 | 6.32 | 6.32 | 4.15% | - |
| Sep 8, 2026 | 6.37 | 6.37 | 6.07 | 6.07 | 6.07 | -8.72% | - |
| Sep 7, 2026 | 6.64 | 6.65 | 6.64 | 6.65 | 6.65 | -0.89% | - |
| Sep 4, 2026 | 6.64 | 6.71 | 6.64 | 6.71 | 6.71 | -3.06% | - |
| Sep 3, 2026 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 3.59% | - |
| Sep 2, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | 0.78% | - |
| Sep 1, 2026 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | 5.51% | - |
| Aug 31, 2026 | 6.38 | 6.38 | 6.28 | 6.28 | 6.28 | 2.01% | - |
| Aug 28, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 0.33% | - |
| Aug 27, 2026 | 6.15 | 6.15 | 6.14 | 6.14 | 6.14 | 3.12% | - |
| Aug 26, 2026 | 5.95 | 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% | - |