Mitsui Fudosan Co., Ltd. (FRA:MFU)
Germany · Delayed Price · Currency is EUR 8.90
+0.25 (2.89%)
At close: Oct 23, 2026
FRA:MFU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 2.89% | - |
| Oct 22, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 0.58% | - |
| Oct 21, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 1.18% | - |
| Oct 20, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Oct 19, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 1.19% | - |
| Oct 16, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 1.82% | - |
| Oct 15, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 3.77% | - |
| Oct 14, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -1.24% | - |
| Oct 13, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | - |
| Oct 12, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0.63% | - |
| Oct 9, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Oct 8, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1.27% | - |
| Oct 7, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -0.63% | - |
| Oct 6, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | - |
| Oct 5, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -0.62% | - |
| Oct 2, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -1.23% | - |
| Oct 1, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -0.61% | - |
| Sep 30, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 1.88% | - |
| Sep 29, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -1.80% | - |
| Sep 28, 2026 | 8.20 | 8.25 | 8.20 | 8.25 | 8.15 | - | 50 |
| Sep 25, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.15 | 0.61% | - |
| Sep 24, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.10 | 0.61% | - |
| Sep 23, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.05 | 0.62% | - |
| Sep 22, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.00 | -0.61% | - |
| Sep 21, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.05 | - | - |
| Sep 18, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.05 | -1.81% | - |
| Sep 17, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.20 | 1.84% | - |
| Sep 16, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.05 | - | - |
| Sep 15, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.05 | -1.81% | 150 |
| Sep 14, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.20 | 0.61% | - |
| Sep 11, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.15 | 0.61% | - |
| Sep 10, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.10 | -1.80% | - |
| Sep 9, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.25 | - | - |
| Sep 8, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.25 | 2.45% | - |
| Sep 7, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.05 | -1.21% | - |
| Sep 4, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.15 | 0.61% | - |
| Sep 3, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.10 | 1.23% | 100 |
| Sep 2, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.00 | -1.82% | - |
| Sep 1, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.15 | 1.23% | - |
| Aug 31, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.05 | -0.61% | - |
| Aug 28, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.10 | 1.23% | - |
| Aug 27, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.00 | - | - |
| Aug 26, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.00 | 0.62% | - |
| Aug 25, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 7.95 | -0.62% | - |
| Aug 24, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.00 | 1.89% | - |
| Aug 21, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.85 | 0.63% | - |
| Aug 20, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.80 | 1.94% | - |
| Aug 19, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.65 | - | - |
| Aug 18, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.65 | - | - |
| Aug 17, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.65 | -1.27% | - |