MINEBEA MITSUMI Inc. (FRA:MEA)
Germany · Delayed Price · Currency is EUR 16.30
+0.30 (1.88%)
Last updated: Apr 24, 2026, 8:05 AM CET
FRA:MEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -3.45% | - |
| 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% | - |
| Mar 20, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.27 | -0.69% | - |
| Mar 19, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.36 | -3.97% | - |
| Mar 18, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 14.96 | 2.72% | - |
| Mar 17, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.56 | -0.68% | - |
| Mar 16, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.66 | -3.90% | - |
| Mar 13, 2026 | 15.00 | 15.40 | 15.00 | 15.40 | 15.26 | 0.65% | 213 |
| Mar 12, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.16 | 0.66% | - |
| Mar 11, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.06 | - | - |
| Mar 10, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.06 | 2.01% | - |
| Mar 9, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.76 | -7.45% | - |
| Mar 6, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 15.95 | -0.62% | - |
| Mar 5, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.05 | 3.18% | - |
| Mar 4, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.55 | -5.99% | - |
| Mar 3, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.54 | -5.65% | - |
| Mar 2, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.53 | -2.21% | - |
| Feb 27, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 17.93 | 3.43% | - |
| Feb 26, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.34 | -1.13% | - |
| Feb 25, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.53 | -1.12% | - |
| Feb 24, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.73 | - | - |
| Feb 23, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.73 | -0.56% | - |
| Feb 20, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.83 | -1.10% | - |
| Feb 19, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.03 | -2.15% | - |
| Feb 18, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.43 | -0.53% | - |
| Feb 17, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.53 | - | - |
| Feb 16, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.53 | -1.06% | - |
| Feb 13, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.72 | -0.53% | - |
| Feb 12, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 18.82 | -1.55% | - |
| Feb 11, 2026 | 18.70 | 19.30 | 18.70 | 19.30 | 19.12 | 3.76% | 100 |