Mitsui Fudosan Co., Ltd. (FRA:MFU)
Germany · Delayed Price · Currency is EUR 8.15
-0.05 (-0.61%)
At close: Jul 20, 2026
FRA:MFU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -0.61% | - |
| Jul 17, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -0.61% | - |
| Jul 16, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 0.61% | - |
| Jul 15, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -0.61% | - |
| Jul 14, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 1.85% | - |
| Jul 13, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 0.62% | - |
| Jul 10, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -0.62% | - |
| Jul 9, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -1.82% | - |
| Jul 8, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -1.79% | - |
| Jul 7, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 1.82% | - |
| Jul 6, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 0.61% | - |
| Jul 3, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 1.23% | - |
| Jul 2, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 3.18% | - |
| Jul 1, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -2.48% | - |
| Jun 30, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -4.73% | - |
| Jun 29, 2026 | 8.05 | 8.55 | 8.05 | 8.45 | 8.45 | 6.29% | 4,407 |
| Jun 26, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 0.63% | - |
| Jun 25, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 0.64% | - |
| Jun 24, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 1.29% | - |
| Jun 23, 2026 | 7.95 | 7.95 | 7.75 | 7.75 | 7.75 | -3.13% | 400 |
| Jun 22, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -0.62% | - |
| Jun 19, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0.63% | - |
| Jun 18, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -1.23% | - |
| Jun 17, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -3.57% | - |
| Jun 16, 2026 | 8.15 | 8.40 | 8.15 | 8.40 | 8.40 | 0.60% | 250 |
| Jun 15, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - | - |
| Jun 12, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 1.83% | - |
| Jun 11, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -0.61% | - |
| Jun 10, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 4.43% | - |
| Jun 9, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 1.28% | - |
| Jun 8, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -1.89% | - |
| Jun 5, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 1.92% | - |
| Jun 4, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -0.64% | - |
| Jun 3, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -2.48% | - |
| Jun 2, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 1.90% | - |
| Jun 1, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -3.66% | - |
| May 29, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 1.86% | - |
| May 28, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -1.83% | - |
| May 27, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -0.61% | - |
| May 26, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 1.85% | - |
| May 25, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 2.53% | - |
| May 22, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -3.07% | - |
| May 21, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0.62% | - |
| May 20, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -1.22% | - |
| May 19, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | 68 |
| May 18, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | 68 |
| May 15, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0.61% | - |
| May 14, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -8.43% | - |
| May 13, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -0.56% | - |
| May 12, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 0.56% | - |