Mitsui Fudosan Co., Ltd. (FRA:MFU)
Germany · Delayed Price · Currency is EUR 9.15
+0.10 (1.10%)
Last updated: Apr 23, 2026, 8:15 AM CET
FRA:MFU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | - | 1.10% | - |
| Apr 22, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -2.16% | - |
| Apr 21, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | - |
| Apr 20, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 1.09% | - |
| Apr 17, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -2.14% | - |
| Apr 16, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - | - |
| Apr 15, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -0.53% | - |
| Apr 14, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 3.30% | - |
| Apr 13, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -0.55% | - |
| Apr 10, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -1.08% | - |
| Apr 9, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -2.12% | - |
| Apr 8, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 5.59% | - |
| Apr 7, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -1.10% | - |
| Apr 2, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -1.09% | - |
| Apr 1, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 1.67% | - |
| Mar 31, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 1.69% | - |
| Mar 30, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -2.75% | - |
| Mar 27, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.01 | -2.15% | - |
| Mar 26, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.21 | -1.06% | - |
| Mar 25, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.30 | 0.53% | - |
| Mar 24, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.26 | 3.31% | - |
| Mar 23, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 8.96 | -7.18% | - |
| Mar 20, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.65 | -0.51% | - |
| Mar 19, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.70 | -3.92% | - |
| Mar 18, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.10 | 2.51% | - |
| Mar 17, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.85 | 0.51% | - |
| Mar 16, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.80 | 1.02% | - |
| Mar 13, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.70 | -2.97% | - |
| Mar 12, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.00 | -3.81% | - |
| Mar 11, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.39 | -0.94% | - |
| Mar 10, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.49 | 0.95% | - |
| Mar 9, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.39 | -3.67% | - |
| Mar 6, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.79 | 1.87% | - |
| Mar 5, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.59 | 0.94% | - |
| Mar 4, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.49 | -1.85% | - |
| Mar 3, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.69 | -3.57% | - |
| Mar 2, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.09 | -0.88% | - |
| Feb 27, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.19 | - | - |
| Feb 26, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.19 | - | - |
| Feb 25, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.19 | 1.80% | - |
| Feb 24, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 10.99 | -2.63% | - |
| Feb 23, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.28 | 0.88% | - |
| Feb 20, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.19 | -0.88% | - |
| Feb 19, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.28 | 1.79% | - |
| Feb 18, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.09 | 0.90% | - |
| Feb 17, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 10.99 | - | - |
| Feb 16, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 10.99 | -1.77% | - |
| Feb 13, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.19 | -3.42% | - |
| Feb 12, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.58 | 3.54% | - |
| Feb 11, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.19 | 0.89% | - |