Mitsubishi Corporation (FRA:MBI)
Germany · Delayed Price · Currency is EUR 26.72
+0.41 (1.58%)
Last updated: Oct 2, 2026, 4:49 PM CET
FRA:MBI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 26.65 | 26.72 | 26.03 | 26.72 | 26.72 | 1.58% | 138 |
| Oct 1, 2026 | 26.44 | 26.44 | 26.18 | 26.30 | 26.30 | -1.57% | - |
| Sep 30, 2026 | 26.72 | 26.75 | 26.72 | 26.72 | 26.72 | 2.28% | - |
| Sep 29, 2026 | 25.82 | 26.24 | 25.82 | 26.13 | 26.13 | -2.53% | 198 |
| Sep 28, 2026 | 26.78 | 27.15 | 26.75 | 27.15 | 26.80 | 0.87% | - |
| Sep 25, 2026 | 26.88 | 27.18 | 26.81 | 26.92 | 26.57 | -0.68% | 203 |
| Sep 24, 2026 | 26.51 | 27.10 | 26.51 | 27.10 | 26.75 | -3.39% | 344 |
| Sep 23, 2026 | 28.07 | 28.07 | 27.93 | 28.05 | 27.69 | -0.53% | - |
| Sep 22, 2026 | 28.18 | 28.34 | 28.00 | 28.20 | 27.84 | 1.17% | 421 |
| Sep 21, 2026 | 27.58 | 27.88 | 27.51 | 27.88 | 27.52 | 1.73% | 90 |
| Sep 18, 2026 | 27.69 | 27.80 | 27.38 | 27.40 | 27.05 | -1.90% | 576 |
| Sep 17, 2026 | 27.97 | 27.97 | 27.69 | 27.93 | 27.57 | 0.04% | 250 |
| Sep 16, 2026 | 27.44 | 27.92 | 27.44 | 27.92 | 27.56 | 1.53% | 250 |
| Sep 15, 2026 | 27.16 | 27.50 | 27.16 | 27.50 | 27.15 | -1.79% | 10 |
| Sep 14, 2026 | 27.81 | 28.00 | 27.75 | 28.00 | 27.64 | 0.20% | 660 |
| Sep 11, 2026 | 27.75 | 28.03 | 27.75 | 27.95 | 27.59 | 2.36% | 200 |
| Sep 10, 2026 | 27.70 | 28.10 | 27.30 | 27.30 | 26.95 | -2.19% | 111 |
| Sep 9, 2026 | 28.07 | 28.25 | 27.84 | 27.91 | 27.55 | 1.51% | 50 |
| Sep 8, 2026 | 27.37 | 27.70 | 27.37 | 27.50 | 27.14 | 1.08% | 100 |
| Sep 7, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 26.85 | 0.82% | - |
| Sep 4, 2026 | 26.74 | 27.15 | 26.74 | 26.98 | 26.64 | -3.88% | 310 |
| Sep 3, 2026 | 27.49 | 28.13 | 27.49 | 28.07 | 27.71 | 7.14% | 535 |
| Sep 2, 2026 | 26.21 | 26.42 | 26.20 | 26.20 | 25.87 | - | 232 |
| Sep 1, 2026 | 26.56 | 26.56 | 26.20 | 26.20 | 25.87 | 1.53% | 110 |
| Aug 31, 2026 | 25.94 | 25.94 | 25.72 | 25.81 | 25.48 | 1.20% | 111 |
| Aug 28, 2026 | 25.61 | 25.61 | 25.50 | 25.50 | 25.17 | 0.67% | 200 |
| Aug 27, 2026 | 25.62 | 25.62 | 25.33 | 25.33 | 25.01 | 0.14% | 50 |
| Aug 26, 2026 | 25.43 | 25.43 | 25.30 | 25.30 | 24.97 | -1.42% | 80 |
| Aug 25, 2026 | 25.49 | 25.66 | 25.46 | 25.66 | 25.33 | -2.06% | 854 |
| Aug 24, 2026 | 25.64 | 26.20 | 25.50 | 26.20 | 25.87 | 1.57% | 331 |
| Aug 21, 2026 | 25.72 | 25.80 | 25.60 | 25.80 | 25.47 | 3.93% | 36 |
| Aug 20, 2026 | 25.22 | 25.22 | 24.82 | 24.82 | 24.50 | -2.49% | - |
| Aug 19, 2026 | 25.12 | 25.46 | 25.11 | 25.46 | 25.13 | -0.95% | 730 |
| Aug 18, 2026 | 25.82 | 25.91 | 25.69 | 25.70 | 25.37 | 1.14% | 300 |
| Aug 17, 2026 | 25.79 | 25.79 | 25.39 | 25.41 | 25.09 | -2.16% | 532 |
| Aug 14, 2026 | 25.79 | 26.07 | 25.79 | 25.97 | 25.64 | -0.93% | 20 |
| Aug 13, 2026 | 26.34 | 26.34 | 26.15 | 26.22 | 25.88 | -1.21% | - |
| Aug 12, 2026 | 26.27 | 26.54 | 26.26 | 26.54 | 26.20 | 0.59% | 101 |
| Aug 11, 2026 | 25.99 | 26.38 | 25.99 | 26.38 | 26.04 | 0.50% | 172 |
| Aug 10, 2026 | 26.28 | 26.58 | 26.25 | 26.25 | 25.92 | -1.24% | 26 |
| Aug 7, 2026 | 26.04 | 26.86 | 26.04 | 26.58 | 26.24 | 1.49% | 74 |
| Aug 6, 2026 | 25.78 | 26.19 | 25.78 | 26.19 | 25.86 | 3.05% | - |
| Aug 5, 2026 | 25.70 | 25.70 | 25.35 | 25.42 | 25.09 | -2.04% | 150 |
| Aug 4, 2026 | 25.87 | 26.09 | 25.87 | 25.95 | 25.61 | -1.72% | 100 |
| Aug 3, 2026 | 26.32 | 26.47 | 26.04 | 26.40 | 26.06 | 1.83% | 95 |
| Jul 31, 2026 | 25.41 | 26.36 | 25.41 | 25.93 | 25.59 | -1.37% | 10 |
| Jul 30, 2026 | 25.40 | 26.29 | 25.40 | 26.29 | 25.95 | 0.11% | 30 |
| Jul 29, 2026 | 25.75 | 26.26 | 25.75 | 26.26 | 25.92 | 2.92% | 73 |
| Jul 28, 2026 | 25.56 | 25.87 | 25.51 | 25.51 | 25.18 | -2.26% | 10 |
| Jul 27, 2026 | 25.98 | 26.40 | 25.90 | 26.10 | 25.77 | -0.70% | 200 |