Mitsubishi Heavy Industries, Ltd. (FRA:MIH)
Germany · Delayed Price · Currency is EUR 25.17
+0.77 (3.16%)
At close: Apr 23, 2026
FRA:MIH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 25.78 | 25.86 | 25.11 | 25.16 | 25.16 | 3.11% | 2,460 |
| Apr 22, 2026 | 23.96 | 25.38 | 23.79 | 24.40 | 24.40 | 2.07% | 3,372 |
| Apr 21, 2026 | 23.96 | 24.53 | 23.91 | 23.91 | 23.91 | -1.85% | 13,303 |
| Apr 20, 2026 | 23.97 | 24.55 | 23.96 | 24.36 | 24.36 | 2.33% | 1,460 |
| Apr 17, 2026 | 23.80 | 24.25 | 23.63 | 23.80 | 23.80 | -2.28% | 8,410 |
| Apr 16, 2026 | 24.36 | 24.55 | 24.36 | 24.36 | 24.36 | -0.45% | 1,403 |
| Apr 15, 2026 | 24.78 | 24.85 | 24.26 | 24.47 | 24.47 | -4.36% | 16,564 |
| Apr 14, 2026 | 25.26 | 25.86 | 25.26 | 25.58 | 25.58 | 0.20% | 2,265 |
| Apr 13, 2026 | 25.26 | 25.53 | 25.26 | 25.53 | 25.53 | 0.31% | 929 |
| Apr 10, 2026 | 25.41 | 25.80 | 25.41 | 25.45 | 25.45 | -2.30% | 1,800 |
| Apr 9, 2026 | 25.47 | 26.27 | 25.44 | 26.05 | 26.05 | -0.59% | 1,425 |
| Apr 8, 2026 | 25.99 | 26.88 | 25.99 | 26.21 | 26.21 | 3.39% | 1,705 |
| Apr 7, 2026 | 26.26 | 26.39 | 25.35 | 25.35 | 25.35 | -0.74% | 315 |
| Apr 2, 2026 | 25.35 | 26.07 | 25.22 | 25.54 | 25.54 | 1.73% | 1,232 |
| Apr 1, 2026 | 24.82 | 25.71 | 24.82 | 25.10 | 25.10 | 6.36% | 5,753 |
| Mar 31, 2026 | 23.80 | 23.80 | 22.97 | 23.60 | 23.60 | -1.67% | 15,566 |
| Mar 30, 2026 | 23.67 | 24.01 | 23.67 | 24.00 | 24.00 | -0.02% | 466 |
| Mar 27, 2026 | 24.52 | 24.52 | 24.01 | 24.01 | 23.94 | -0.44% | 1,724 |
| Mar 26, 2026 | 24.69 | 24.69 | 24.01 | 24.11 | 24.04 | -2.39% | 3,395 |
| Mar 25, 2026 | 24.36 | 25.42 | 24.36 | 24.70 | 24.63 | 1.92% | 3,571 |
| Mar 24, 2026 | 24.12 | 24.39 | 23.90 | 24.24 | 24.17 | -4.77% | 2,676 |
| Mar 23, 2026 | 24.67 | 26.26 | 24.02 | 25.45 | 25.38 | 0.18% | 1,628 |
| Mar 20, 2026 | 25.95 | 26.54 | 25.41 | 25.41 | 25.34 | -2.29% | 1,975 |
| Mar 19, 2026 | 26.36 | 26.64 | 25.70 | 26.00 | 25.93 | -3.76% | 4,292 |
| Mar 18, 2026 | 27.03 | 27.33 | 26.36 | 27.02 | 26.94 | 1.94% | 1,870 |
| Mar 17, 2026 | 26.32 | 27.01 | 26.32 | 26.50 | 26.43 | 1.13% | 1,248 |
| Mar 16, 2026 | 26.45 | 27.00 | 26.16 | 26.21 | 26.13 | 1.77% | 3,040 |
| Mar 13, 2026 | 26.12 | 26.82 | 25.75 | 25.75 | 25.68 | 0.35% | 7,559 |
| Mar 12, 2026 | 25.77 | 26.45 | 25.66 | 25.66 | 25.59 | 3.95% | 100 |
| Mar 11, 2026 | 24.97 | 25.51 | 24.69 | 24.69 | 24.62 | -4.34% | 1,152 |
| Mar 10, 2026 | 25.71 | 26.21 | 25.36 | 25.81 | 25.74 | 1.61% | 2,644 |
| Mar 9, 2026 | 25.36 | 25.59 | 24.49 | 25.40 | 25.33 | -0.41% | 2,443 |
| Mar 6, 2026 | 25.83 | 26.60 | 25.50 | 25.50 | 25.43 | -0.45% | 1,730 |
| Mar 5, 2026 | 26.54 | 26.58 | 25.62 | 25.62 | 25.55 | -4.60% | 3,683 |
| Mar 4, 2026 | 25.25 | 26.85 | 24.87 | 26.85 | 26.78 | 2.97% | 9,170 |
| Mar 3, 2026 | 26.94 | 26.94 | 25.16 | 26.08 | 26.00 | -6.56% | 6,457 |
| Mar 2, 2026 | 28.53 | 28.53 | 27.91 | 27.91 | 27.83 | 2.72% | 892 |
| Feb 27, 2026 | 27.24 | 27.50 | 26.82 | 27.17 | 27.09 | 2.88% | 1,152 |
| Feb 26, 2026 | 26.31 | 27.03 | 26.31 | 26.41 | 26.33 | 2.36% | 2,410 |
| Feb 25, 2026 | 25.95 | 26.14 | 25.80 | 25.80 | 25.73 | -1.94% | 1,367 |
| Feb 24, 2026 | 26.08 | 26.34 | 25.76 | 26.31 | 26.23 | -3.13% | 2,228 |
| Feb 23, 2026 | 27.23 | 27.88 | 27.06 | 27.16 | 27.08 | 0.52% | 924 |
| Feb 20, 2026 | 26.90 | 27.32 | 26.90 | 27.02 | 26.94 | 1.71% | 2,681 |
| Feb 19, 2026 | 27.45 | 27.45 | 26.56 | 26.56 | 26.49 | -1.57% | 867 |
| Feb 18, 2026 | 26.82 | 27.58 | 26.82 | 26.99 | 26.91 | 3.59% | 4,315 |
| Feb 17, 2026 | 26.98 | 26.98 | 26.05 | 26.05 | 25.98 | -4.46% | 4,715 |
| Feb 16, 2026 | 27.77 | 27.78 | 27.27 | 27.27 | 27.19 | -1.78% | 3,069 |
| Feb 13, 2026 | 28.09 | 28.27 | 27.55 | 27.76 | 27.68 | 3.95% | 3,485 |
| Feb 12, 2026 | 27.86 | 27.90 | 26.71 | 26.71 | 26.63 | -4.96% | 5,137 |
| Feb 11, 2026 | 28.41 | 28.64 | 27.71 | 28.10 | 28.02 | 1.55% | 781 |