Mitsui Fudosan Co., Ltd. (FRA:MFU)
Germany · Delayed Price · Currency is EUR 9.50
-0.15 (-1.55%)
Last updated: Dec 2, 2025, 8:22 AM CET
Mitsui Fudosan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 24, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -4.19% | - |
| Oct 23, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 4.95% | 95 |
| Oct 22, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Oct 21, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -0.55% | - |
| Oct 20, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 1.10% | - |
| Oct 17, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -0.55% | - |
| Oct 16, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 1.11% | - |
| Oct 15, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 1.12% | - |
| Oct 14, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 2.30% | - |
| Oct 13, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -6.45% | - |
| Oct 10, 2025 | 9.05 | 9.30 | 9.05 | 9.30 | 9.30 | 1.09% | 175 |
| Oct 9, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -2.65% | - |
| Oct 8, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -0.53% | - |
| Oct 7, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 1.60% | - |
| Oct 6, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 5.65% | - |
| Oct 3, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -0.56% | - |
| Oct 2, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 1.14% | - |
| Oct 1, 2025 | 8.95 | 9.00 | 8.80 | 8.80 | 8.80 | -3.83% | 6,000 |
| Sep 30, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - | - |
| Sep 29, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -1.08% | - |
| Sep 26, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.15 | 1.65% | - |
| Sep 25, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.00 | 0.55% | - |
| Sep 24, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 8.95 | 0.56% | - |
| Sep 23, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 8.91 | -0.55% | - |