Mitsubishi Heavy Industries, Ltd. (FRA:MIH)
Germany · Delayed Price · Currency is EUR 21.91
+0.15 (0.69%)
At close: Dec 1, 2025
FRA:MIH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 21.52 | 21.76 | 21.52 | 21.76 | 21.76 | 0.46% | 1,545 |
| Nov 27, 2025 | 21.53 | 21.74 | 21.36 | 21.66 | 21.66 | -0.21% | 1,020 |
| Nov 26, 2025 | 21.52 | 21.70 | 21.52 | 21.70 | 21.70 | 1.33% | - |
| Nov 25, 2025 | 21.36 | 21.83 | 21.36 | 21.42 | 21.42 | 1.21% | 493 |
| Nov 24, 2025 | 21.31 | 21.73 | 20.98 | 21.16 | 21.16 | -1.03% | 5,011 |
| Nov 21, 2025 | 21.22 | 21.60 | 21.22 | 21.38 | 21.38 | -1.09% | 2,605 |
| Nov 20, 2025 | 22.41 | 23.35 | 21.52 | 21.62 | 21.62 | -1.10% | 3,825 |
| Nov 19, 2025 | 21.72 | 22.24 | 21.50 | 21.86 | 21.86 | -1.82% | 14,232 |
| Nov 18, 2025 | 22.26 | 22.62 | 22.26 | 22.26 | 22.26 | -3.03% | 2,353 |
| Nov 17, 2025 | 23.44 | 23.93 | 22.96 | 22.96 | 22.96 | -0.56% | 3,597 |
| Nov 14, 2025 | 23.19 | 23.33 | 23.06 | 23.09 | 23.09 | -1.77% | 476 |
| Nov 13, 2025 | 24.25 | 24.74 | 23.50 | 23.50 | 23.50 | -2.31% | 1,476 |
| Nov 12, 2025 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | -0.35% | - |
| Nov 11, 2025 | 24.20 | 24.62 | 24.11 | 24.14 | 24.14 | -1.31% | 1,850 |
| Nov 10, 2025 | 24.49 | 24.85 | 24.46 | 24.46 | 24.46 | -2.57% | 1,505 |
| Nov 7, 2025 | 24.96 | 25.30 | 24.96 | 25.11 | 25.11 | -2.86% | 1,285 |
| Nov 6, 2025 | 25.54 | 26.35 | 25.54 | 25.85 | 25.85 | 1.04% | 2,988 |
| Nov 5, 2025 | 25.30 | 25.58 | 25.26 | 25.58 | 25.58 | -2.52% | 1,640 |
| Nov 4, 2025 | 26.00 | 26.24 | 25.89 | 26.24 | 26.24 | 0.48% | 3,672 |
| Nov 3, 2025 | 26.25 | 26.55 | 26.12 | 26.12 | 26.12 | -0.04% | 1,848 |
| Oct 31, 2025 | 25.73 | 26.33 | 25.73 | 26.13 | 26.13 | 2.11% | 1,347 |
| Oct 30, 2025 | 25.21 | 25.89 | 25.21 | 25.59 | 25.59 | 2.05% | 1,350 |
| Oct 29, 2025 | 25.00 | 25.55 | 25.00 | 25.07 | 25.07 | -0.14% | 765 |
| Oct 28, 2025 | 25.29 | 25.29 | 25.11 | 25.11 | 25.11 | -0.14% | 67 |
| Oct 27, 2025 | 25.74 | 25.75 | 25.11 | 25.14 | 25.14 | 0.28% | 3,134 |
| Oct 24, 2025 | 25.00 | 25.34 | 24.65 | 25.07 | 25.07 | -0.54% | 1,684 |
| Oct 23, 2025 | 24.64 | 25.41 | 24.64 | 25.21 | 25.21 | 4.28% | 7,505 |
| Oct 22, 2025 | 24.60 | 25.09 | 24.17 | 24.17 | 24.17 | -1.17% | 2,682 |
| Oct 21, 2025 | 24.24 | 24.74 | 24.18 | 24.46 | 24.46 | -3.28% | 3,025 |
| Oct 20, 2025 | 24.64 | 25.55 | 24.64 | 25.29 | 25.29 | 3.78% | 2,780 |
| Oct 17, 2025 | 23.90 | 24.40 | 23.90 | 24.37 | 24.37 | 2.42% | 1,496 |
| Oct 16, 2025 | 23.87 | 24.58 | 23.79 | 23.79 | 23.79 | 1.26% | 1,920 |
| Oct 15, 2025 | 23.14 | 23.89 | 23.14 | 23.50 | 23.50 | 5.79% | 2,050 |
| Oct 14, 2025 | 22.34 | 22.65 | 22.21 | 22.21 | 22.21 | -2.20% | 2,611 |
| Oct 13, 2025 | 22.64 | 23.06 | 22.64 | 22.71 | 22.71 | 2.55% | 1,911 |
| Oct 10, 2025 | 23.08 | 23.08 | 22.15 | 22.15 | 22.15 | -7.17% | 4,000 |
| Oct 9, 2025 | 23.35 | 24.00 | 23.35 | 23.86 | 23.86 | -0.42% | 2,327 |
| Oct 8, 2025 | 23.70 | 24.35 | 23.70 | 23.96 | 23.96 | 2.70% | 622 |
| Oct 7, 2025 | 22.96 | 23.81 | 22.96 | 23.33 | 23.33 | -0.96% | 2,480 |
| Oct 6, 2025 | 23.66 | 23.75 | 23.01 | 23.55 | 23.55 | 11.19% | 4,241 |
| Oct 3, 2025 | 21.28 | 21.66 | 21.18 | 21.18 | 21.18 | 0.12% | 83 |
| Oct 2, 2025 | 21.13 | 21.49 | 21.08 | 21.16 | 21.16 | -1.63% | 773 |
| Oct 1, 2025 | 21.52 | 21.83 | 21.51 | 21.51 | 21.51 | -2.41% | 7,220 |
| Sep 30, 2025 | 22.55 | 22.55 | 21.76 | 22.04 | 22.04 | -1.89% | 1,290 |
| Sep 29, 2025 | 22.46 | 22.78 | 22.45 | 22.46 | 22.46 | 2.30% | 2,530 |
| Sep 26, 2025 | 21.75 | 22.38 | 21.75 | 21.96 | 21.89 | 1.29% | 916 |
| Sep 25, 2025 | 21.76 | 22.19 | 21.68 | 21.68 | 21.61 | -3.22% | 216 |
| Sep 24, 2025 | 21.87 | 22.47 | 21.87 | 22.40 | 22.32 | 5.12% | 504 |
| Sep 23, 2025 | 21.24 | 21.31 | 21.24 | 21.31 | 21.24 | -0.40% | 225 |
| Sep 22, 2025 | 21.06 | 21.47 | 21.06 | 21.39 | 21.32 | 1.57% | 1,500 |