MINEBEA MITSUMI Inc. (FRA:MEA)
Germany · Delayed Price · Currency is EUR 19.00
0.00 (0.00%)
At close: Sep 18, 2026
FRA:MEA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Sep 17, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -1.04% | - |
| Sep 16, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 1.05% | - |
| Sep 15, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 1.06% | - |
| Sep 14, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -1.05% | - |
| Sep 11, 2026 | 18.60 | 19.00 | 18.60 | 19.00 | 19.00 | 2.15% | 56 |
| Sep 10, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -0.53% | - |
| Sep 9, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 0.54% | - |
| Sep 8, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -5.10% | - |
| Sep 7, 2026 | 19.00 | 19.60 | 19.00 | 19.60 | 19.60 | 8.89% | 1,000 |
| Sep 4, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 2.27% | - |
| Sep 3, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 1.73% | - |
| Sep 2, 2026 | 17.50 | 17.50 | 17.30 | 17.30 | 17.30 | -4.42% | 800 |
| Sep 1, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - | - |
| Aug 31, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -1.09% | - |
| Aug 28, 2026 | 18.20 | 18.30 | 18.20 | 18.30 | 18.30 | 1.10% | 77 |
| Aug 27, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 1.12% | - |
| Aug 26, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 0.56% | - |
| 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% | - |