MINEBEA MITSUMI Inc. (FRA:MEA)
Germany · Delayed Price · Currency is EUR 17.90
+0.10 (0.56%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:MEA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | - |
| Aug 24, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | - |
| Aug 21, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -2.20% | - |
| Aug 20, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -0.55% | - |
| Aug 19, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -5.18% | - |
| Aug 18, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -5.39% | - |
| Aug 17, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | 101 |
| Aug 14, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| Aug 13, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 2.00% | - |
| Aug 12, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Aug 11, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Aug 10, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.99% | - |
| Aug 7, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.98% | - |
| Aug 6, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -8.93% | - |
| Aug 5, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 6.67% | - |
| Aug 4, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 1.94% | - |
| Aug 3, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 3.00% | - |
| Jul 31, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 8.11% | - |
| Jul 30, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Jul 29, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -5.61% | - |
| Jul 28, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -4.85% | - |
| Jul 27, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Jul 24, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -2.83% | - |
| Jul 23, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.95% | - |
| Jul 22, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.96% | - |
| Jul 21, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 1.96% | - |
| 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% | - |