MINEBEA MITSUMI Inc. (FRA:MEA)
Germany · Delayed Price · Currency is EUR 26.00
-2.60 (-9.09%)
At close: Jun 26, 2026
FRA:MEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 11, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 1.66% | - |
| May 8, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 2.26% | - |
| May 7, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 4.12% | - |
| May 6, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 1.80% | - |
| May 5, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| May 4, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 1.21% | - |
| Apr 30, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 1.85% | - |
| Apr 29, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -1.22% | - |
| Apr 28, 2026 | 16.20 | 16.40 | 16.20 | 16.40 | 16.40 | 0.61% | 500 |
| Apr 27, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | - |
| Apr 24, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 1.88% | - |
| 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 |