Mitsubishi Electric Corporation (FRA:MIE1)
Germany · Delayed Price · Currency is EUR 23.12
+0.15 (0.65%)
At close: Dec 1, 2025
Mitsubishi Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 23.12 | 23.12 | 23.12 | 23.12 | - | 0.65% | - |
| Nov 28, 2025 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | -0.22% | - |
| Nov 27, 2025 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | -0.73% | - |
| Nov 26, 2025 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | 2.34% | - |
| Nov 25, 2025 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | -3.04% | - |
| Nov 24, 2025 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | 0.17% | - |
| Nov 21, 2025 | 22.59 | 23.33 | 22.59 | 23.33 | 23.33 | 1.08% | 95 |
| Nov 20, 2025 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | 2.12% | - |
| Nov 19, 2025 | 22.02 | 22.60 | 22.02 | 22.60 | 22.60 | 1.25% | 450 |
| Nov 18, 2025 | 22.99 | 22.99 | 22.32 | 22.32 | 22.32 | -7.42% | 410 |
| Nov 17, 2025 | 24.15 | 24.15 | 24.11 | 24.11 | 24.11 | 3.70% | 281 |
| Nov 14, 2025 | 23.21 | 23.90 | 23.21 | 23.25 | 23.25 | -1.44% | 180 |
| Nov 13, 2025 | 24.07 | 24.07 | 23.59 | 23.59 | 23.59 | -1.99% | 245 |
| Nov 12, 2025 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | - | 5 |
| Nov 11, 2025 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | 0.84% | - |
| Nov 10, 2025 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | -0.21% | - |
| Nov 7, 2025 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | -1.69% | - |
| Nov 6, 2025 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | 2.79% | - |
| Nov 5, 2025 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | -1.82% | - |
| Nov 4, 2025 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | -6.98% | - |
| Nov 3, 2025 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | 4.01% | 5 |
| Oct 31, 2025 | 24.10 | 24.92 | 24.10 | 24.92 | 24.92 | 7.14% | 168 |
| Oct 30, 2025 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | -2.35% | - |
| Oct 29, 2025 | 23.14 | 23.82 | 23.14 | 23.82 | 23.82 | -1.16% | 829 |
| Oct 28, 2025 | 22.69 | 24.10 | 22.69 | 24.10 | 24.10 | 6.35% | 170 |
| Oct 27, 2025 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | 1.98% | - |
| Oct 24, 2025 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | 1.23% | - |
| Oct 23, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | -0.18% | - |
| Oct 22, 2025 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | -2.87% | - |
| Oct 21, 2025 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | -0.40% | 100 |
| Oct 20, 2025 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | 5.43% | 4 |
| Oct 17, 2025 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | -1.33% | - |
| Oct 16, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | -1.35% | - |
| Oct 15, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | 5.28% | - |
| Oct 14, 2025 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | -2.59% | - |
| Oct 13, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -4.30% | - |
| Oct 10, 2025 | 21.82 | 22.57 | 21.82 | 22.57 | 22.57 | -3.09% | 50 |
| Oct 9, 2025 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | -0.47% | 100 |
| Oct 8, 2025 | 22.65 | 23.40 | 22.65 | 23.40 | 23.40 | 1.83% | 400 |
| Oct 7, 2025 | 22.34 | 22.98 | 22.34 | 22.98 | 22.98 | 0.09% | 40 |
| Oct 6, 2025 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | 7.64% | 300 |
| Oct 3, 2025 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | -1.93% | - |
| Oct 2, 2025 | 21.70 | 21.89 | 21.70 | 21.75 | 21.75 | 2.69% | 112 |
| Oct 1, 2025 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | -4.64% | - |
| Sep 30, 2025 | 21.53 | 22.21 | 21.53 | 22.21 | 22.21 | 4.76% | 236 |
| Sep 29, 2025 | 21.18 | 21.20 | 21.18 | 21.20 | 21.20 | -1.21% | 440 |
| Sep 26, 2025 | 21.46 | 21.46 | 21.46 | 21.46 | 21.32 | -2.68% | - |
| Sep 25, 2025 | 21.75 | 22.05 | 21.75 | 22.05 | 21.90 | 0.23% | 450 |
| Sep 24, 2025 | 21.54 | 22.00 | 21.54 | 22.00 | 21.85 | -0.41% | 250 |
| Sep 23, 2025 | 21.43 | 22.09 | 21.43 | 22.09 | 21.94 | 3.22% | 90 |