Mitsubishi Heavy Industries, Ltd. (FRA:MIH)
Germany · Delayed Price · Currency is EUR 20.82
-0.05 (-0.24%)
Last updated: Sep 14, 2026, 8:42 PM CET
FRA:MIH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 20.72 | 21.63 | 20.16 | 20.82 | 20.82 | -0.24% | 14,523 |
| Sep 11, 2026 | 20.46 | 21.24 | 20.46 | 20.87 | 20.87 | -0.14% | 7,178 |
| Sep 10, 2026 | 20.46 | 21.20 | 20.33 | 20.90 | 20.90 | 3.65% | 14,430 |
| Sep 9, 2026 | 21.20 | 21.78 | 20.16 | 20.16 | 20.16 | -3.66% | 10,168 |
| Sep 8, 2026 | 20.61 | 21.03 | 20.61 | 20.93 | 20.93 | -1.37% | 5,821 |
| Sep 7, 2026 | 21.01 | 21.59 | 21.01 | 21.22 | 21.22 | 1.75% | 5,545 |
| Sep 4, 2026 | 20.37 | 21.21 | 20.37 | 20.85 | 20.85 | -2.52% | 12,386 |
| Sep 3, 2026 | 20.76 | 21.39 | 20.76 | 21.39 | 21.39 | 3.03% | 10,016 |
| Sep 2, 2026 | 20.31 | 20.76 | 19.89 | 20.76 | 20.76 | -1.33% | 20,680 |
| Sep 1, 2026 | 20.56 | 21.25 | 20.56 | 21.04 | 21.04 | 0.67% | 9,611 |
| Aug 31, 2026 | 20.90 | 21.29 | 20.90 | 20.90 | 20.90 | -3.69% | 4,209 |
| Aug 28, 2026 | 21.45 | 21.96 | 21.45 | 21.70 | 21.70 | 0.93% | 8,375 |
| Aug 27, 2026 | 21.20 | 21.84 | 21.20 | 21.50 | 21.50 | 0.94% | 20,756 |
| Aug 26, 2026 | 21.11 | 21.52 | 21.11 | 21.30 | 21.30 | -1.39% | 11,152 |
| Aug 25, 2026 | 21.11 | 21.90 | 21.11 | 21.60 | 21.60 | 0.14% | 15,390 |
| Aug 24, 2026 | 21.16 | 21.66 | 21.16 | 21.57 | 21.57 | 3.60% | 6,824 |
| Aug 21, 2026 | 21.39 | 21.50 | 20.82 | 20.82 | 20.82 | -5.79% | 6,766 |
| Aug 20, 2026 | 21.90 | 22.24 | 21.55 | 22.10 | 22.10 | -2.90% | 8,736 |
| Aug 19, 2026 | 21.91 | 22.76 | 21.91 | 22.76 | 22.76 | -5.09% | 5,340 |
| Aug 18, 2026 | 23.40 | 24.10 | 23.40 | 23.98 | 23.98 | 2.02% | 6,529 |
| Aug 17, 2026 | 23.52 | 24.10 | 23.31 | 23.51 | 23.51 | 0.81% | 12,123 |
| Aug 14, 2026 | 22.86 | 23.52 | 22.86 | 23.32 | 23.32 | -0.87% | 16,350 |
| Aug 13, 2026 | 23.00 | 23.52 | 23.00 | 23.52 | 23.52 | 2.71% | 2,018 |
| Aug 12, 2026 | 21.83 | 22.90 | 21.83 | 22.90 | 22.90 | 3.13% | 1,575 |
| Aug 11, 2026 | 21.96 | 22.44 | 21.96 | 22.21 | 22.21 | 3.50% | 1,300 |
| Aug 10, 2026 | 21.77 | 22.39 | 21.36 | 21.46 | 21.46 | -4.45% | 1,482 |
| Aug 7, 2026 | 21.86 | 22.46 | 21.86 | 22.46 | 22.46 | 2.07% | 1,562 |
| Aug 6, 2026 | 21.87 | 22.39 | 21.46 | 22.00 | 22.00 | -0.79% | 4,158 |
| Aug 5, 2026 | 21.57 | 22.45 | 21.57 | 22.18 | 22.18 | -1.25% | 1,740 |
| Aug 4, 2026 | 22.51 | 22.65 | 22.46 | 22.46 | 22.46 | 5.18% | 5,250 |
| Aug 3, 2026 | 20.74 | 21.35 | 20.64 | 21.35 | 21.35 | 4.91% | 525 |
| Jul 31, 2026 | 20.90 | 21.37 | 20.35 | 20.35 | 20.35 | -4.10% | 2,222 |
| Jul 30, 2026 | 19.85 | 21.22 | 19.85 | 21.22 | 21.22 | 4.58% | 1,960 |
| Jul 29, 2026 | 19.85 | 20.55 | 19.85 | 20.29 | 20.29 | 0.67% | 549 |
| Jul 28, 2026 | 20.18 | 20.49 | 20.16 | 20.16 | 20.16 | -5.11% | 931 |
| Jul 27, 2026 | 20.75 | 21.24 | 20.75 | 21.24 | 21.24 | 1.17% | 588 |
| Jul 24, 2026 | 20.91 | 21.30 | 20.91 | 21.00 | 21.00 | -0.02% | 2,267 |
| Jul 23, 2026 | 20.76 | 21.20 | 20.76 | 21.00 | 21.00 | 0.65% | 2,975 |
| Jul 22, 2026 | 20.81 | 20.95 | 20.70 | 20.87 | 20.87 | 0.05% | 1,195 |
| Jul 21, 2026 | 20.61 | 20.86 | 20.61 | 20.86 | 20.86 | 3.40% | 25 |
| Jul 20, 2026 | 20.33 | 20.64 | 19.87 | 20.17 | 20.17 | 1.83% | 3,878 |
| Jul 17, 2026 | 20.30 | 20.30 | 19.81 | 19.81 | 19.81 | -5.29% | 3,620 |
| Jul 16, 2026 | 20.41 | 20.92 | 20.41 | 20.92 | 20.92 | 1.53% | 2,350 |
| Jul 15, 2026 | 20.84 | 21.05 | 20.35 | 20.60 | 20.60 | -3.74% | 6,984 |
| Jul 14, 2026 | 20.25 | 21.60 | 20.25 | 21.40 | 21.40 | 5.31% | 5,040 |
| Jul 13, 2026 | 20.30 | 20.90 | 20.25 | 20.32 | 20.32 | -2.50% | 1,320 |
| Jul 10, 2026 | 20.46 | 21.12 | 20.32 | 20.84 | 20.84 | 2.26% | 6,138 |
| Jul 9, 2026 | 20.49 | 20.85 | 20.23 | 20.38 | 20.38 | -2.63% | 6,330 |
| Jul 8, 2026 | 20.64 | 20.93 | 20.11 | 20.93 | 20.93 | -5.61% | 4,209 |
| Jul 7, 2026 | 21.39 | 22.18 | 21.34 | 22.18 | 22.18 | -0.36% | 3,041 |