Mitsubishi Corporation (FRA:MBI0)
Germany · Delayed Price · Currency is EUR 27.80
+3.80 (15.83%)
At close: Aug 5, 2026
FRA:MBI0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 23.40 | 27.80 | 23.40 | 27.80 | 27.80 | 15.83% | 40 |
| Aug 4, 2026 | 23.80 | 24.00 | 23.80 | 24.00 | 24.00 | 0.84% | - |
| Aug 3, 2026 | 24.40 | 24.40 | 23.80 | 23.80 | 23.80 | -0.83% | - |
| Jul 31, 2026 | 23.40 | 24.00 | 23.40 | 24.00 | 24.00 | 2.56% | - |
| Jul 30, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -1.68% | - |
| Jul 29, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 1.71% | - |
| Jul 28, 2026 | 23.60 | 23.60 | 23.40 | 23.40 | 23.40 | -2.50% | - |
| Jul 27, 2026 | 24.00 | 24.00 | 23.80 | 24.00 | 24.00 | -0.83% | - |
| Jul 24, 2026 | 24.00 | 24.20 | 24.00 | 24.20 | 24.20 | - | - |
| Jul 23, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | - |
| Jul 22, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 5.22% | - |
| Jul 21, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 1.77% | - |
| Jul 20, 2026 | 22.20 | 22.60 | 22.20 | 22.60 | 22.60 | 2.73% | - |
| Jul 17, 2026 | 21.80 | 22.00 | 21.80 | 22.00 | 22.00 | -1.79% | - |
| Jul 16, 2026 | 22.20 | 22.40 | 22.20 | 22.40 | 22.40 | -0.88% | - |
| Jul 15, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | - |
| Jul 14, 2026 | 22.20 | 22.60 | 22.20 | 22.60 | 22.60 | 2.73% | - |
| Jul 13, 2026 | 21.80 | 22.00 | 21.80 | 22.00 | 22.00 | 0.92% | - |
| Jul 10, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | - |
| Jul 9, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.91% | - |
| Jul 8, 2026 | 22.20 | 22.20 | 22.00 | 22.00 | 22.00 | -1.79% | - |
| Jul 7, 2026 | 22.20 | 22.40 | 22.20 | 22.40 | 22.40 | - | - |
| Jul 6, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.90% | - |
| Jul 3, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.91% | - |
| Jul 2, 2026 | 21.80 | 22.00 | 21.80 | 22.00 | 22.00 | - | - |
| Jul 1, 2026 | 21.40 | 22.00 | 21.40 | 22.00 | 22.00 | 1.85% | - |
| Jun 30, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -1.82% | - |
| Jun 29, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Jun 26, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Jun 25, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -2.65% | - |
| Jun 24, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | - |
| Jun 23, 2026 | 22.80 | 22.80 | 22.60 | 22.60 | 22.60 | -0.88% | - |
| Jun 22, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.88% | - |
| Jun 19, 2026 | 22.40 | 22.60 | 22.40 | 22.60 | 22.60 | -0.88% | - |
| Jun 18, 2026 | 22.80 | 22.80 | 22.60 | 22.80 | 22.80 | - | - |
| Jun 17, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.88% | - |
| Jun 16, 2026 | 22.80 | 22.80 | 22.60 | 22.60 | 22.60 | -3.42% | - |
| Jun 15, 2026 | 23.20 | 23.40 | 23.20 | 23.40 | 23.40 | - | - |
| Jun 12, 2026 | 23.20 | 23.40 | 23.20 | 23.40 | 23.40 | 2.63% | - |
| Jun 11, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 1.79% | - |
| Jun 10, 2026 | 22.80 | 22.80 | 22.40 | 22.40 | 22.40 | -5.88% | - |
| Jun 9, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -1.65% | - |
| Jun 8, 2026 | 23.80 | 24.20 | 23.80 | 24.20 | 24.20 | 0.83% | - |
| Jun 5, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.83% | - |
| Jun 4, 2026 | 24.00 | 24.20 | 24.00 | 24.20 | 24.20 | -1.63% | - |
| Jun 3, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 1.65% | - |
| Jun 2, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | - |
| Jun 1, 2026 | 24.20 | 24.40 | 24.20 | 24.20 | 24.20 | -3.20% | - |
| May 29, 2026 | 25.20 | 25.20 | 25.00 | 25.00 | 25.00 | - | - |
| May 28, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -2.34% | - |