MINEBEA MITSUMI Inc. (FRA:MEA0)
Germany · Delayed Price · Currency is EUR 16.90
-0.10 (-0.59%)
Last updated: Aug 24, 2026, 8:55 AM CET
FRA:MEA0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 23, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 4.74% | - |
| Jul 22, 2026 | 19.00 | 19.10 | 19.00 | 19.00 | 19.00 | 1.06% | - |
| Jul 21, 2026 | 18.90 | 18.90 | 18.80 | 18.80 | 18.80 | 1.62% | - |
| Jul 20, 2026 | 18.50 | 18.50 | 18.40 | 18.50 | 18.50 | - | - |
| Jul 17, 2026 | 18.40 | 18.50 | 18.40 | 18.50 | 18.50 | -6.09% | - |
| Jul 16, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -2.48% | - |
| Jul 15, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.00% | - |
| Jul 14, 2026 | 20.20 | 20.20 | 20.00 | 20.00 | 20.00 | -0.99% | - |
| Jul 13, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -4.72% | - |
| Jul 10, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | - |
| Jul 9, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.95% | - |
| Jul 8, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.94% | - |
| Jul 7, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -2.75% | - |
| Jul 6, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -7.63% | - |
| Jul 3, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 3.51% | - |
| Jul 2, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -5.79% | - |
| Jul 1, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 5.22% | - |
| Jun 30, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.86% | - |
| Jun 29, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -0.85% | - |
| Jun 26, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -8.59% | - |
| Jun 25, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 5.79% | - |
| Jun 24, 2026 | 24.00 | 24.20 | 24.00 | 24.20 | 24.20 | 0.83% | - |
| Jun 23, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -1.64% | - |
| Jun 22, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 8.93% | - |
| Jun 19, 2026 | 22.40 | 22.60 | 22.40 | 22.40 | 22.40 | - | - |
| Jun 18, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -1.75% | - |
| Jun 17, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 2.70% | - |
| Jun 16, 2026 | 22.40 | 22.40 | 22.20 | 22.20 | 22.20 | 2.78% | - |
| Jun 15, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 5.88% | - |
| Jun 12, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -2.86% | - |