Mitsubishi Heavy Industries, Ltd. (FRA:MIH)
Germany · Delayed Price · Currency is EUR 27.02
+0.46 (1.71%)
At close: Feb 20, 2026
FRA:MIH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 26.90 | 27.32 | 26.90 | 27.02 | 27.02 | 1.71% | 2,681 |
| Feb 19, 2026 | 27.45 | 27.45 | 26.56 | 26.56 | 26.56 | -1.57% | 867 |
| Feb 18, 2026 | 26.82 | 27.58 | 26.82 | 26.99 | 26.99 | 3.59% | 4,315 |
| Feb 17, 2026 | 26.98 | 26.98 | 26.05 | 26.05 | 26.05 | -4.46% | 4,715 |
| Feb 16, 2026 | 27.77 | 27.78 | 27.27 | 27.27 | 27.27 | -1.78% | 3,069 |
| Feb 13, 2026 | 28.09 | 28.27 | 27.55 | 27.76 | 27.76 | 3.95% | 3,485 |
| Feb 12, 2026 | 27.86 | 27.90 | 26.71 | 26.71 | 26.71 | -4.96% | 5,137 |
| Feb 11, 2026 | 28.41 | 28.64 | 27.71 | 28.10 | 28.10 | 1.55% | 781 |
| Feb 10, 2026 | 27.33 | 28.13 | 27.33 | 27.67 | 27.67 | 2.71% | 6,183 |
| Feb 9, 2026 | 27.00 | 27.33 | 26.57 | 26.94 | 26.94 | 0.43% | 2,278 |
| Feb 6, 2026 | 25.70 | 27.29 | 25.70 | 26.83 | 26.83 | 7.28% | 7,003 |
| Feb 5, 2026 | 25.37 | 25.72 | 25.01 | 25.01 | 25.01 | -4.38% | 3,855 |
| Feb 4, 2026 | 25.44 | 26.69 | 25.44 | 26.15 | 26.15 | 4.58% | 2,757 |
| Feb 3, 2026 | 24.90 | 25.53 | 24.90 | 25.01 | 25.01 | 1.26% | 2,995 |
| Feb 2, 2026 | 24.26 | 25.25 | 24.17 | 24.70 | 24.70 | 0.71% | 1,660 |
| Jan 30, 2026 | 24.40 | 24.98 | 24.40 | 24.52 | 24.52 | -0.06% | 3,004 |
| Jan 29, 2026 | 24.82 | 24.89 | 24.54 | 24.54 | 24.54 | 1.89% | 1,692 |
| Jan 28, 2026 | 24.31 | 24.56 | 24.08 | 24.08 | 24.08 | -1.79% | 1,180 |
| Jan 27, 2026 | 24.52 | 25.13 | 24.52 | 24.52 | 24.52 | -0.08% | 2,793 |
| Jan 26, 2026 | 24.66 | 25.10 | 24.54 | 24.54 | 24.54 | 0.35% | 65 |
| Jan 23, 2026 | 24.39 | 25.03 | 24.39 | 24.46 | 24.46 | -3.91% | 660 |
| Jan 22, 2026 | 24.98 | 25.86 | 24.98 | 25.45 | 25.45 | -1.18% | 11,651 |
| Jan 21, 2026 | 25.57 | 26.24 | 25.57 | 25.76 | 25.76 | 2.59% | 1,065 |
| Jan 20, 2026 | 25.82 | 25.82 | 24.80 | 25.11 | 25.11 | -5.53% | 12,259 |
| Jan 19, 2026 | 26.35 | 26.72 | 26.30 | 26.58 | 26.58 | 5.04% | 1,573 |
| Jan 16, 2026 | 25.66 | 25.66 | 25.08 | 25.30 | 25.30 | -2.52% | 2,007 |
| Jan 15, 2026 | 25.67 | 26.10 | 25.67 | 25.96 | 25.96 | 3.18% | 4,314 |
| Jan 14, 2026 | 24.96 | 25.79 | 24.96 | 25.16 | 25.16 | 3.92% | 6,091 |
| Jan 13, 2026 | 24.01 | 24.42 | 24.01 | 24.21 | 24.21 | 0.39% | 373 |
| Jan 12, 2026 | 24.21 | 24.85 | 23.51 | 24.11 | 24.11 | 0.98% | 2,734 |
| Jan 9, 2026 | 23.02 | 23.88 | 23.02 | 23.88 | 23.88 | 1.60% | 2,001 |
| Jan 8, 2026 | 23.09 | 23.90 | 23.09 | 23.50 | 23.50 | 3.59% | 10,275 |
| Jan 7, 2026 | 22.61 | 23.03 | 22.61 | 22.69 | 22.69 | -0.53% | 7,998 |
| Jan 6, 2026 | 23.29 | 23.44 | 22.81 | 22.81 | 22.81 | -1.26% | 1,187 |
| Jan 5, 2026 | 22.65 | 23.40 | 22.65 | 23.10 | 23.10 | 11.81% | 2,815 |
| Jan 2, 2026 | 20.58 | 20.90 | 20.58 | 20.66 | 20.66 | -2.87% | 2,391 |
| Dec 30, 2025 | 20.86 | 21.27 | 20.75 | 21.27 | 21.27 | 1.75% | 59 |
| Dec 29, 2025 | 21.45 | 21.45 | 20.86 | 20.90 | 20.90 | -0.05% | 1,200 |
| Dec 23, 2025 | 20.97 | 21.35 | 20.91 | 20.91 | 20.91 | 0.67% | 1,270 |
| Dec 22, 2025 | 20.56 | 20.78 | 20.56 | 20.77 | 20.77 | -1.59% | 288 |
| Dec 19, 2025 | 20.95 | 21.65 | 20.95 | 21.11 | 21.11 | 0.64% | 2,276 |
| Dec 18, 2025 | 20.60 | 21.20 | 20.60 | 20.97 | 20.97 | 2.79% | 1,525 |
| Dec 17, 2025 | 21.25 | 21.69 | 20.40 | 20.40 | 20.40 | -5.49% | 1,030 |
| Dec 16, 2025 | 22.05 | 22.05 | 21.59 | 21.59 | 21.59 | -3.36% | 800 |
| Dec 15, 2025 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | 0.77% | - |
| Dec 12, 2025 | 22.60 | 22.70 | 22.17 | 22.17 | 22.17 | -1.79% | 2,437 |
| Dec 11, 2025 | 22.60 | 22.60 | 22.53 | 22.57 | 22.57 | -3.34% | 2,767 |
| Dec 10, 2025 | 23.01 | 23.58 | 23.01 | 23.35 | 23.35 | 0.19% | 279 |
| Dec 9, 2025 | 23.30 | 23.82 | 23.30 | 23.31 | 23.31 | 1.48% | 2,978 |
| Dec 8, 2025 | 23.01 | 23.35 | 22.97 | 22.97 | 22.97 | 1.62% | 615 |