MINEBEA MITSUMI Inc. (FRA:MEA)
Germany · Delayed Price · Currency is EUR 17.50
-0.60 (-3.31%)
At close: Oct 23, 2026
FRA:MEA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -3.31% | - |
| Oct 22, 2026 | 17.50 | 18.10 | 17.50 | 18.10 | 18.10 | -1.09% | 280 |
| Oct 21, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 1.10% | - |
| Oct 20, 2026 | 18.00 | 18.10 | 18.00 | 18.10 | 18.10 | -4.23% | 1,100 |
| Oct 19, 2026 | 18.50 | 18.90 | 18.50 | 18.90 | 18.90 | 2.72% | 100 |
| Oct 16, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 1.10% | - |
| Oct 15, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -8.08% | - |
| Oct 14, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -1.00% | - |
| Oct 13, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -3.85% | - |
| Oct 12, 2026 | 20.40 | 20.80 | 20.40 | 20.80 | 20.80 | 1.96% | 500 |
| Oct 9, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -2.86% | - |
| Oct 8, 2026 | 20.80 | 21.00 | 20.80 | 21.00 | 21.00 | -2.78% | 84 |
| Oct 7, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -2.70% | - |
| Oct 6, 2026 | 22.00 | 22.40 | 22.00 | 22.20 | 22.20 | - | 300 |
| Oct 5, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | - |
| Oct 2, 2026 | 21.60 | 22.20 | 21.60 | 22.20 | 22.20 | 0.91% | 145 |
| Oct 1, 2026 | 21.00 | 22.20 | 21.00 | 22.00 | 22.00 | 3.77% | 1,000 |
| Sep 30, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 8.16% | 100 |
| Sep 29, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -0.16% | - |
| Sep 28, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.63 | -2.94% | - |
| Sep 25, 2026 | 19.80 | 20.40 | 19.80 | 20.40 | 20.23 | 0.99% | 70 |
| Sep 24, 2026 | 19.80 | 20.20 | 19.80 | 20.20 | 20.03 | 4.66% | 50 |
| Sep 23, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.14 | 0.52% | - |
| Sep 22, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.04 | 1.05% | - |
| Sep 21, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 18.84 | - | - |
| Sep 18, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 18.84 | - | - |
| Sep 17, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 18.84 | -1.04% | - |
| Sep 16, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.04 | 1.05% | - |
| Sep 15, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 18.84 | 1.06% | - |
| Sep 14, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.64 | -1.05% | - |
| Sep 11, 2026 | 18.60 | 19.00 | 18.60 | 19.00 | 18.84 | 2.15% | 56 |
| Sep 10, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.44 | -0.53% | - |
| Sep 9, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.54 | 0.54% | - |
| Sep 8, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.44 | -5.10% | - |
| Sep 7, 2026 | 19.00 | 19.60 | 19.00 | 19.60 | 19.43 | 8.89% | 1,000 |
| Sep 4, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.85 | 2.27% | - |
| Sep 3, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.45 | 1.73% | - |
| Sep 2, 2026 | 17.50 | 17.50 | 17.30 | 17.30 | 17.15 | -4.42% | 800 |
| Sep 1, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 17.95 | - | - |
| Aug 31, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 17.95 | -1.09% | - |
| Aug 28, 2026 | 18.20 | 18.30 | 18.20 | 18.30 | 18.15 | 1.10% | 77 |
| Aug 27, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 17.95 | 1.12% | - |
| Aug 26, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.75 | 0.56% | - |
| Aug 25, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.65 | - | - |
| Aug 24, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.65 | - | - |
| Aug 21, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.65 | -2.20% | - |
| Aug 20, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.05 | -0.55% | - |
| Aug 19, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.15 | -5.18% | - |
| Aug 18, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.14 | -5.39% | - |
| Aug 17, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.23 | - | 101 |