Mitsubishi Electric Corporation (FRA:MIE1)
Germany · Delayed Price · Currency is EUR 21.95
-0.04 (-0.18%)
At close: Oct 23, 2025
Mitsubishi Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | -2.87% | 100 |
| 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% | 50 |
| Oct 16, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | -1.35% | 50 |
| Oct 15, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | 5.28% | 50 |
| Oct 14, 2025 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | -2.59% | 50 |
| Oct 13, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -4.30% | 50 |
| 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% | 112 |
| 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% | 215 |
| 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 | -3.54 | -2.68% | 1,000 |
| Sep 25, 2025 | 21.75 | 22.05 | 21.75 | 22.05 | 21.90 | 0.23% | 900 |
| Sep 24, 2025 | 21.54 | 22.00 | 21.54 | 22.00 | 21.85 | -0.41% | 1,044 |
| Sep 23, 2025 | 21.43 | 22.09 | 21.43 | 22.09 | 21.94 | 3.22% | 450 |
| Sep 22, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.26 | -3.30% | 100 |
| Sep 19, 2025 | 21.32 | 22.13 | 21.32 | 22.13 | 21.98 | 3.75% | 622 |
| Sep 18, 2025 | 21.42 | 21.42 | 21.33 | 21.33 | 21.19 | 0.19% | 2,501 |
| Sep 17, 2025 | 21.29 | 21.29 | 21.29 | 21.29 | 21.15 | -2.61% | - |
| Sep 16, 2025 | 21.86 | 21.86 | 21.86 | 21.86 | 21.71 | -0.41% | 222 |
| Sep 15, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.80 | 0.05% | 8 |
| Sep 12, 2025 | 22.20 | 22.20 | 21.94 | 21.94 | 21.79 | 1.81% | 315 |
| Sep 11, 2025 | 21.46 | 21.55 | 21.46 | 21.55 | 21.41 | -0.55% | 335 |
| Sep 10, 2025 | 21.15 | 21.67 | 21.15 | 21.67 | 21.52 | 3.19% | 410 |
| Sep 9, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.86 | -2.33% | 46 |
| Sep 8, 2025 | 20.77 | 21.50 | 20.77 | 21.50 | 21.36 | 3.17% | 1,973 |
| Sep 5, 2025 | 20.84 | 20.84 | 20.84 | 20.84 | 20.70 | 3.89% | - |
| Sep 4, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 19.93 | 1.44% | 193 |
| Sep 3, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.64 | -1.17% | 224 |
| Sep 2, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 19.88 | -0.20% | - |
| Sep 1, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 19.92 | -1.72% | - |
| Aug 29, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.26 | -1.92% | 363 |
| Aug 28, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.66 | 0.19% | - |
| Aug 27, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.62 | -1.24% | - |
| Aug 26, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | 20.88 | -0.94% | 59 |
| Aug 25, 2025 | 21.21 | 21.22 | 21.21 | 21.22 | 21.08 | 0.71% | 200 |
| Aug 22, 2025 | 21.07 | 21.07 | 21.07 | 21.07 | 20.93 | -0.24% | 375 |
| Aug 21, 2025 | 21.12 | 21.12 | 21.12 | 21.12 | 20.98 | 0.19% | 218 |
| Aug 20, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | 20.94 | -5.00% | - |
| Aug 19, 2025 | 21.71 | 22.19 | 21.71 | 22.19 | 22.04 | 5.82% | 544 |
| Aug 18, 2025 | 20.97 | 20.97 | 20.97 | 20.97 | 20.83 | -2.10% | 23 |
| Aug 15, 2025 | 20.80 | 21.42 | 20.80 | 21.42 | 21.28 | 2.19% | 314 |
| Aug 14, 2025 | 21.49 | 21.49 | 20.96 | 20.96 | 20.82 | -3.85% | 164 |