MINEBEA MITSUMI Inc. (FRA:MEA)
Germany · Delayed Price · Currency is EUR 26.20
+1.00 (3.97%)
At close: Jun 3, 2026
FRA:MEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | - | 3.97% | - |
| Jun 2, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.80% | - |
| Jun 1, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 1.63% | - |
| May 29, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 6.03% | 8 |
| May 28, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.87% | 2 |
| May 27, 2026 | 22.60 | 23.00 | 22.60 | 23.00 | 23.00 | -0.86% | 66 |
| May 26, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 2.65% | - |
| May 25, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 5.61% | - |
| May 22, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 2.88% | - |
| May 21, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 4.00% | - |
| May 20, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -2.91% | - |
| May 19, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| May 18, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -1.90% | - |
| May 15, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -1.87% | - |
| May 14, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 2.88% | - |
| May 13, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 9.47% | - |
| May 12, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 3.26% | - |
| May 11, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 1.66% | - |
| May 8, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 2.26% | - |
| May 7, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 4.12% | - |
| May 6, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 1.80% | - |
| May 5, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| May 4, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 1.21% | - |
| Apr 30, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 1.85% | - |
| Apr 29, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -1.22% | - |
| Apr 28, 2026 | 16.20 | 16.40 | 16.20 | 16.40 | 16.40 | 0.61% | 500 |
| Apr 27, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | - |
| Apr 24, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 1.88% | - |
| Apr 23, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -2.44% | - |
| Apr 22, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -0.61% | - |
| Apr 21, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 1.23% | - |
| Apr 20, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | - |
| Apr 17, 2026 | 15.60 | 16.30 | 15.60 | 16.30 | 16.30 | 2.52% | 100 |
| Apr 16, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 6.00% | - |
| Apr 15, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Apr 14, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -1.32% | - |
| Apr 13, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -1.94% | - |
| Apr 10, 2026 | 15.20 | 15.50 | 15.20 | 15.50 | 15.50 | 6.16% | 300 |
| Apr 9, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -0.68% | - |
| Apr 8, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 4.26% | - |
| Apr 7, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 2.17% | - |
| Apr 2, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -3.50% | - |
| Apr 1, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 4.38% | - |
| Mar 31, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -2.14% | - |
| Mar 30, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -2.54% | - |
| Mar 27, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.36 | -1.36% | - |
| Mar 26, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.56 | 0.68% | - |
| Mar 25, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.46 | 2.82% | - |
| Mar 24, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.07 | 4.41% | - |
| Mar 23, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.47 | -5.56% | - |