Mochida Pharmaceutical Co., Ltd. (FRA:MFY)
Germany · Delayed Price · Currency is EUR 17.70
-0.30 (-1.67%)
Last updated: Apr 24, 2026, 8:03 AM CET
FRA:MFY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | - | 1.12% | - |
| Apr 22, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -3.26% | - |
| Apr 21, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -1.08% | - |
| Apr 20, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - | - |
| Apr 17, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -1.59% | - |
| Apr 16, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -0.53% | - |
| Apr 15, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 4.40% | - |
| Apr 14, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | - |
| Apr 13, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -0.55% | - |
| Apr 10, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -1.61% | - |
| Apr 9, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -0.53% | - |
| Apr 8, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 2.75% | - |
| Apr 7, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -4.21% | - |
| Apr 2, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -0.52% | - |
| Apr 1, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 2.69% | - |
| Mar 31, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -2.62% | - |
| Mar 30, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -2.55% | - |
| Mar 27, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.38 | 0.51% | - |
| Mar 26, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.28 | - | - |
| Mar 25, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.28 | 2.09% | - |
| Mar 24, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 18.89 | 3.24% | - |
| Mar 23, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.30 | -3.14% | - |
| Mar 20, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 18.89 | -0.52% | - |
| Mar 19, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 18.99 | - | - |
| Mar 18, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 18.99 | 1.05% | - |
| Mar 17, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 18.79 | -0.52% | - |
| Mar 16, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 18.89 | 1.60% | - |
| Mar 13, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.59 | -1.05% | - |
| Mar 12, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 18.79 | -2.56% | - |
| Mar 11, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.28 | - | - |
| Mar 10, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.28 | 0.52% | - |
| Mar 9, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.19 | -1.52% | - |
| Mar 6, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.48 | -2.48% | - |
| Mar 5, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 19.98 | 2.02% | - |
| Mar 4, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.58 | -2.94% | - |
| Mar 3, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.17 | -1.92% | - |
| Mar 2, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.57 | -1.89% | - |
| Feb 27, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 20.97 | 1.92% | - |
| Feb 26, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.57 | - | - |
| Feb 25, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.57 | 0.97% | - |
| Feb 24, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.37 | 1.98% | - |
| Feb 23, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 19.98 | -0.98% | - |
| Feb 20, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.17 | -6.42% | - |
| Feb 19, 2026 | 20.80 | 21.80 | 20.80 | 21.80 | 21.56 | 4.81% | 24 |
| Feb 18, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.57 | 5.05% | - |
| Feb 17, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.58 | -1.00% | - |
| Feb 16, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.78 | - | - |
| Feb 13, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.78 | -0.99% | - |
| Feb 12, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 19.98 | - | - |
| Feb 11, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 19.98 | 2.02% | - |