Mitsui Fudosan Co., Ltd. (FRA:MFU)
Germany · Delayed Price · Currency is EUR 9.15
-0.40 (-4.19%)
Last updated: Oct 24, 2025, 8:05 AM CET
Mitsui Fudosan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 175 |
| Oct 21, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -0.55% | 175 |
| Oct 20, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 1.10% | 175 |
| Oct 17, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -0.55% | 175 |
| Oct 16, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 1.11% | 175 |
| Oct 15, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 1.12% | 175 |
| Oct 14, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 2.30% | 175 |
| Oct 13, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -6.45% | 175 |
| 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% | 6,000 |
| Oct 8, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -0.53% | 6,000 |
| 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% | 12,000 |
| 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 | -7.25 | 1.65% | - |
| Sep 25, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.01 | 0.55% | - |
| Sep 24, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 8.96 | 0.56% | - |
| Sep 23, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 8.91 | -0.55% | - |
| Sep 22, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 8.96 | -0.55% | - |
| Sep 19, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.01 | - | - |
| Sep 18, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.01 | - | - |
| Sep 17, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.01 | -1.09% | - |
| Sep 16, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.11 | -1.60% | - |
| Sep 15, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.25 | -0.53% | - |
| Sep 12, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.30 | 1.08% | - |
| Sep 11, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.20 | -0.53% | - |
| Sep 10, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.25 | - | - |
| Sep 9, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.25 | 0.54% | - |
| Sep 8, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.20 | 2.76% | - |
| Sep 5, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 8.96 | - | - |
| Sep 4, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 8.96 | 1.12% | - |
| Sep 3, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.86 | -0.56% | - |
| Sep 2, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 8.91 | - | - |
| Sep 1, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 8.91 | -3.23% | - |
| Aug 29, 2025 | 9.10 | 9.30 | 9.10 | 9.30 | 9.20 | - | 50 |
| Aug 28, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.20 | 0.54% | - |
| Aug 27, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.15 | 1.09% | - |
| Aug 26, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.06 | -0.54% | - |
| Aug 25, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.11 | -0.54% | - |
| Aug 22, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.15 | -1.07% | - |
| Aug 21, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.25 | - | - |
| Aug 20, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.25 | 1.63% | - |
| Aug 19, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.11 | 1.66% | 500 |
| Aug 18, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 8.96 | -0.55% | - |
| Aug 15, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.01 | 1.68% | - |