MINEBEA MITSUMI Inc. (FRA:MEA0)
Germany · Delayed Price · Currency is EUR 16.70
-0.10 (-0.60%)
At close: Oct 23, 2026
FRA:MEA0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -0.60% | - |
| Oct 22, 2026 | 16.70 | 16.80 | 16.70 | 16.80 | 16.80 | -4.55% | - |
| Oct 21, 2026 | 17.40 | 17.60 | 17.40 | 17.60 | 17.60 | 2.33% | - |
| Oct 20, 2026 | 17.40 | 17.40 | 17.20 | 17.20 | 17.20 | -2.27% | - |
| Oct 19, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | - |
| Oct 16, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 0.57% | - |
| Oct 15, 2026 | 17.40 | 17.60 | 17.40 | 17.50 | 17.50 | -6.42% | - |
| Oct 14, 2026 | 18.70 | 18.70 | 18.60 | 18.70 | 18.70 | -1.58% | - |
| Oct 13, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -3.06% | - |
| Oct 12, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 1.03% | - |
| Oct 9, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -0.51% | - |
| Oct 8, 2026 | 19.50 | 19.50 | 19.40 | 19.50 | 19.50 | -2.50% | - |
| Oct 7, 2026 | 20.40 | 20.40 | 20.00 | 20.00 | 20.00 | -3.85% | - |
| Oct 6, 2026 | 20.60 | 20.80 | 20.60 | 20.80 | 20.80 | - | - |
| Oct 5, 2026 | 21.00 | 21.00 | 20.80 | 20.80 | 20.80 | - | - |
| Oct 2, 2026 | 20.40 | 20.80 | 20.40 | 20.80 | 20.80 | 1.96% | - |
| Oct 1, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 2.51% | - |
| Sep 30, 2026 | 19.70 | 19.90 | 19.70 | 19.90 | 19.90 | 5.29% | - |
| Sep 25, 2026 | 18.80 | 18.90 | 18.80 | 18.90 | 18.90 | 2.16% | - |
| Sep 24, 2026 | 18.70 | 18.70 | 18.50 | 18.50 | 18.50 | 1.65% | - |
| Sep 23, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -0.55% | - |
| Sep 22, 2026 | 18.20 | 18.30 | 18.10 | 18.30 | 18.30 | - | - |
| Sep 21, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 1.67% | - |
| Sep 18, 2026 | 18.10 | 18.10 | 18.00 | 18.00 | 18.00 | -2.17% | - |
| Sep 17, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -9.80% | - |
| Sep 8, 2026 | 17.60 | 20.40 | 17.60 | 20.40 | 20.40 | 12.09% | 65 |
| Sep 7, 2026 | 18.00 | 18.20 | 18.00 | 18.20 | 18.20 | 4.00% | - |
| Sep 3, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -12.06% | - |
| Sep 1, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 0.51% | 5 |
| Aug 31, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 17.16% | 100 |
| Aug 24, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -0.59% | - |
| Aug 21, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Aug 20, 2026 | 17.30 | 17.30 | 17.00 | 17.00 | 17.00 | -3.41% | - |
| Aug 19, 2026 | 17.40 | 17.60 | 17.40 | 17.60 | 17.60 | -4.35% | - |
| Aug 18, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -2.65% | - |
| Aug 17, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -2.07% | - |
| Aug 14, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -1.53% | - |
| Aug 13, 2026 | 19.30 | 19.60 | 19.30 | 19.60 | 19.60 | 0.51% | - |
| Aug 12, 2026 | 19.20 | 19.50 | 19.20 | 19.50 | 19.50 | 2.09% | - |
| Aug 11, 2026 | 19.00 | 19.10 | 19.00 | 19.10 | 19.10 | - | - |
| Aug 10, 2026 | 19.00 | 19.10 | 19.00 | 19.10 | 19.10 | -0.52% | - |
| Aug 7, 2026 | 19.10 | 19.20 | 19.10 | 19.20 | 19.20 | 0.52% | - |
| Aug 6, 2026 | 19.30 | 19.30 | 19.10 | 19.10 | 19.10 | 0.53% | - |
| Aug 3, 2026 | 19.50 | 19.50 | 19.00 | 19.00 | 19.00 | - | - |
| Jul 31, 2026 | 18.50 | 19.00 | 18.50 | 19.00 | 19.00 | 8.57% | - |
| Jul 30, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -3.31% | - |
| Jul 29, 2026 | 18.00 | 18.10 | 18.00 | 18.10 | 18.10 | -2.16% | - |
| Jul 28, 2026 | 18.60 | 18.60 | 18.50 | 18.50 | 18.50 | -7.04% | - |
| Jul 27, 2026 | 19.70 | 19.90 | 19.70 | 19.90 | 19.90 | 2.05% | - |
| Jul 24, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -2.01% | - |