Mitsui Fudosan Co., Ltd. (FRA:MFU)
Germany · Delayed Price · Currency is EUR 7.85
-0.20 (-2.48%)
Last updated: Jun 3, 2026, 8:20 AM CET
FRA:MFU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 11, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | - |
| May 8, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -3.78% | - |
| May 7, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 1.65% | - |
| May 6, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| May 5, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| May 4, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 1.68% | - |
| Apr 30, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -1.10% | - |
| Apr 29, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - | - |
| Apr 28, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 0.56% | - |
| Apr 27, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Apr 24, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -1.64% | - |
| Apr 23, 2026 | 9.15 | 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 | -1.69% | - |
| Mar 27, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.00 | -2.15% | - |
| Mar 26, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.20 | -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 | 9.25 | 3.31% | - |
| Mar 23, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 8.95 | -7.18% | - |
| Mar 20, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.65 | -0.51% | - |