Mitsui Fudosan Co., Ltd. (FRA:MFU)
Germany · Delayed Price · Currency is EUR 10.00
-0.10 (-0.99%)
At close: Jan 9, 2026
Mitsui Fudosan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.99% | - |
| Jan 8, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 2.54% | - |
| Jan 7, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -0.51% | - |
| Jan 6, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 4.21% | - |
| Jan 5, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -0.52% | - |
| Jan 2, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - | - |
| Dec 30, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - | - |
| Dec 29, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0.53% | - |
| Dec 23, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Dec 22, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -1.04% | - |
| Dec 19, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | - |
| Dec 18, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -1.03% | - |
| Dec 17, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0.52% | - |
| Dec 16, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -2.53% | - |
| Dec 15, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 1.02% | - |
| Dec 12, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 2.08% | - |
| Dec 11, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -1.03% | - |
| Dec 10, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 1.04% | - |
| Dec 9, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -2.04% | - |
| Dec 8, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 2.08% | - |
| Dec 5, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -1.54% | - |
| Dec 4, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 1.04% | - |
| Dec 3, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 1.58% | - |
| Dec 2, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -1.55% | - |
| Dec 1, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -3.50% | - |
| Nov 28, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.99% | 250 |
| Nov 27, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.00% | - |
| Nov 26, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.99% | - |
| Nov 25, 2025 | 9.55 | 10.20 | 9.55 | 10.10 | 10.10 | 4.66% | 520 |
| Nov 24, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0.52% | - |
| Nov 21, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 2.13% | - |
| Nov 20, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -2.08% | - |
| Nov 19, 2025 | 9.45 | 9.60 | 9.45 | 9.60 | 9.60 | 4.35% | 275 |
| Nov 18, 2025 | 9.25 | 9.50 | 9.20 | 9.20 | 9.20 | -3.66% | 525 |
| Nov 17, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -1.04% | - |
| Nov 14, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 3.76% | - |
| Nov 13, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -1.59% | - |
| Nov 12, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 0.53% | - |
| Nov 11, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 2.73% | - |
| Nov 10, 2025 | 9.20 | 9.20 | 9.15 | 9.15 | 9.15 | -3.17% | 75 |
| Nov 7, 2025 | 9.15 | 9.45 | 9.15 | 9.45 | 9.45 | 3.85% | 29 |
| Nov 6, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 1.68% | - |
| Nov 5, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -1.65% | - |
| Nov 4, 2025 | 8.90 | 9.10 | 8.90 | 9.10 | 9.10 | 2.25% | 80 |
| Nov 3, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 0.56% | - |
| Oct 31, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 1.14% | - |
| Oct 30, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -0.57% | - |
| Oct 29, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -2.76% | - |
| Oct 28, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - | - |
| Oct 27, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -1.09% | - |