Mitsubishi Logistics Corporation (FRA:MIB)
Germany · Delayed Price · Currency is EUR 7.30
+0.10 (1.39%)
Last updated: Apr 24, 2026, 8:03 AM CET
FRA:MIB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Apr 22, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -2.04% | - |
| Apr 21, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Apr 20, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -0.68% | - |
| Apr 17, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Apr 16, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Apr 15, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Apr 14, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 0.68% | - |
| Apr 13, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Apr 10, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -5.77% | - |
| Apr 9, 2026 | 7.50 | 7.80 | 7.50 | 7.80 | 7.80 | 3.31% | 720 |
| Apr 8, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 2.03% | - |
| Apr 7, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -0.67% | - |
| Apr 2, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 1.36% | - |
| Apr 1, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 3.52% | - |
| Mar 31, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 1.43% | - |
| Mar 30, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -4.11% | - |
| Mar 27, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.20 | -0.68% | - |
| Mar 26, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.25 | - | - |
| Mar 25, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.25 | 0.68% | - |
| Mar 24, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.20 | 2.82% | - |
| Mar 23, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.01 | -2.07% | - |
| Mar 20, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.15 | -0.68% | - |
| Mar 19, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.20 | -6.41% | - |
| Mar 18, 2026 | 7.45 | 7.80 | 7.45 | 7.80 | 7.70 | 6.85% | 300 |
| Mar 17, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.20 | 0.69% | - |
| Mar 16, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.15 | - | - |
| Mar 13, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.15 | -4.61% | - |
| Mar 12, 2026 | 7.35 | 7.60 | 7.35 | 7.60 | 7.50 | 2.70% | 94 |
| Mar 11, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.30 | -1.33% | - |
| Mar 10, 2026 | 7.45 | 7.50 | 7.45 | 7.50 | 7.40 | 2.04% | 700 |
| Mar 9, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.25 | -2.65% | - |
| Mar 6, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.45 | -1.31% | - |
| Mar 5, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.55 | 1.32% | - |
| Mar 4, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.45 | -1.95% | - |
| Mar 3, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.60 | - | - |
| Mar 2, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.60 | -3.14% | - |
| Feb 27, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.84 | 6.00% | - |
| Feb 26, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.40 | 0.67% | - |
| Feb 25, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.35 | - | - |
| Feb 24, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.35 | 1.36% | - |
| Feb 23, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.25 | - | - |
| Feb 20, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.25 | 0.68% | - |
| Feb 19, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.20 | - | - |
| Feb 18, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.20 | 0.69% | - |
| Feb 17, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.15 | -1.36% | - |
| Feb 16, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.25 | 1.38% | - |
| Feb 13, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.15 | -1.36% | - |
| Feb 12, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.25 | 1.38% | - |
| Feb 11, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.15 | 2.11% | - |