Mitsubishi Logistics Corporation (FRA:MIB)
Germany · Delayed Price · Currency is EUR 8.20
-0.10 (-1.20%)
At close: Jul 17, 2026
FRA:MIB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -1.20% | - |
| Jul 16, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -1.78% | - |
| Jul 15, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 1.20% | - |
| Jul 14, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 0.60% | - |
| Jul 13, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -0.60% | - |
| Jul 10, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -2.34% | - |
| Jul 9, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - | - |
| Jul 8, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - | - |
| Jul 7, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 0.59% | - |
| Jul 6, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 1.19% | - |
| Jul 3, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 0.60% | - |
| Jul 2, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 1.83% | - |
| Jul 1, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | - |
| Jun 30, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 1.23% | - |
| Jun 29, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 0.62% | - |
| Jun 26, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 1.26% | - |
| Jun 25, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | - |
| Jun 24, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 1.92% | - |
| Jun 23, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 1.96% | - |
| Jun 22, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -3.16% | - |
| Jun 19, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 1.94% | - |
| Jun 18, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 1.31% | - |
| Jun 17, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 2.00% | - |
| Jun 16, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -1.96% | - |
| Jun 15, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 1.32% | - |
| Jun 12, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
| Jun 11, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 0.67% | - |
| Jun 10, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -1.96% | - |
| Jun 9, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -3.16% | - |
| Jun 8, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| Jun 5, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -0.63% | - |
| Jun 4, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | - |
| Jun 3, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 1.27% | - |
| Jun 2, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 1.29% | - |
| Jun 1, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -2.52% | - |
| May 29, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -0.62% | - |
| May 28, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 2.56% | - |
| May 27, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -1.89% | - |
| May 26, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 0.63% | - |
| May 25, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -1.86% | - |
| May 22, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0.63% | 435 |
| May 21, 2026 | 8.05 | 8.05 | 8.00 | 8.00 | 8.00 | 1.91% | 435 |
| May 20, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 2.61% | - |
| May 19, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 1.32% | - |
| May 18, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
| May 15, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 1.34% | - |
| May 14, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -3.25% | - |
| May 13, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 0.65% | - |
| May 12, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 1.32% | - |
| May 11, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -1.31% | - |