MINEBEA MITSUMI Inc. (FRA:MEA)
Germany · Delayed Price · Currency is EUR 20.40
+0.20 (0.99%)
Last updated: Jul 20, 2026, 8:06 AM CET
FRA:MEA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.99% | - |
| Jul 17, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -7.34% | - |
| Jul 16, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -2.68% | - |
| Jul 15, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.90% | - |
| Jul 14, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -0.89% | - |
| Jul 13, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -4.27% | - |
| Jul 10, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 0.86% | - |
| Jul 9, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |
| Jul 8, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -0.85% | - |
| Jul 7, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -3.31% | - |
| Jul 6, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -6.20% | - |
| Jul 3, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 1.57% | - |
| Jul 2, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -6.62% | - |
| Jul 1, 2026 | 26.40 | 27.20 | 26.40 | 27.20 | 27.20 | 6.25% | 100 |
| Jun 30, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - | - |
| Jun 29, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -1.54% | - |
| Jun 26, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -9.09% | - |
| Jun 25, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 6.72% | - |
| Jun 24, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - | - |
| Jun 23, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -0.74% | - |
| Jun 22, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 8.87% | - |
| Jun 19, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | - |
| Jun 18, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.80% | - |
| Jun 17, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 1.63% | - |
| Jun 16, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 2.50% | - |
| Jun 15, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 6.19% | - |
| Jun 12, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -1.74% | - |
| Jun 11, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -3.36% | - |
| Jun 10, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -4.03% | - |
| Jun 9, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 2.48% | - |
| Jun 8, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -9.70% | - |
| Jun 5, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 0.75% | - |
| Jun 4, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 1.53% | - |
| Jun 3, 2026 | 26.20 | 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% | - |