Mitsubishi Heavy Industries, Ltd. (FRA:MIH)
Germany · Delayed Price · Currency is EUR 24.75
+0.67 (2.78%)
Last updated: Jan 29, 2026, 4:45 PM CET
FRA:MIH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 5, 2025 | 22.40 | 22.99 | 22.40 | 22.60 | 22.60 | 1.87% | 642 |
| Dec 4, 2025 | 22.06 | 22.50 | 21.81 | 22.19 | 22.19 | 4.79% | 4,483 |
| Dec 3, 2025 | 21.25 | 21.63 | 21.17 | 21.17 | 21.17 | -0.02% | 3,362 |
| Dec 2, 2025 | 21.50 | 21.50 | 21.01 | 21.18 | 21.18 | -3.33% | 2,540 |
| Dec 1, 2025 | 21.85 | 21.91 | 21.75 | 21.91 | 21.91 | 0.69% | 285 |
| 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 |