Mitsubishi Heavy Industries, Ltd. (FRA:MIH)
Germany · Delayed Price · Currency is EUR 19.39
+0.49 (2.58%)
Last updated: Jun 3, 2026, 7:15 PM CET
FRA:MIH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 19.16 | 19.60 | 19.16 | 19.60 | - | 3.69% | 1,750 |
| Jun 2, 2026 | 18.66 | 19.15 | 18.66 | 18.90 | 18.90 | -2.12% | 4,118 |
| Jun 1, 2026 | 20.03 | 20.03 | 19.16 | 19.31 | 19.31 | -5.32% | 9,261 |
| May 29, 2026 | 20.28 | 20.85 | 20.17 | 20.40 | 20.40 | 1.87% | 14,743 |
| May 28, 2026 | 20.90 | 20.90 | 20.02 | 20.02 | 20.02 | -4.67% | 2,844 |
| May 27, 2026 | 21.04 | 21.36 | 21.00 | 21.00 | 21.00 | -0.57% | 10,015 |
| May 26, 2026 | 21.13 | 21.76 | 21.11 | 21.12 | 21.12 | 0.17% | 13,327 |
| May 25, 2026 | 21.01 | 21.20 | 21.00 | 21.09 | 21.09 | -0.68% | 2,122 |
| May 22, 2026 | 21.29 | 21.89 | 21.16 | 21.23 | 21.23 | -1.51% | 2,152 |
| May 21, 2026 | 21.16 | 22.12 | 21.05 | 21.56 | 21.56 | -3.12% | 20,085 |
| May 20, 2026 | 21.95 | 22.44 | 21.95 | 22.25 | 22.25 | 0.23% | 4,204 |
| May 19, 2026 | 22.15 | 22.90 | 22.15 | 22.20 | 22.20 | 1.07% | 4,016 |
| May 18, 2026 | 21.96 | 22.55 | 21.96 | 21.97 | 21.97 | 0.05% | 2,134 |
| May 15, 2026 | 21.71 | 22.43 | 21.71 | 21.96 | 21.96 | -3.30% | 270 |
| May 14, 2026 | 22.60 | 22.89 | 22.60 | 22.71 | 22.71 | -8.11% | 3,567 |
| May 13, 2026 | 23.49 | 24.71 | 23.49 | 24.71 | 24.71 | 6.28% | 9,248 |
| May 12, 2026 | 22.90 | 23.57 | 22.05 | 23.25 | 23.25 | -1.80% | 6,661 |
| May 11, 2026 | 23.76 | 24.46 | 23.44 | 23.68 | 23.68 | -3.21% | 9,392 |
| May 8, 2026 | 24.12 | 25.13 | 24.12 | 24.46 | 24.46 | -1.63% | 1,025 |
| May 7, 2026 | 24.98 | 25.54 | 24.10 | 24.87 | 24.87 | -5.06% | 5,936 |
| May 6, 2026 | 24.80 | 26.42 | 24.80 | 26.19 | 26.19 | 4.51% | 5,192 |
| May 5, 2026 | 24.84 | 25.43 | 24.84 | 25.06 | 25.06 | 1.33% | 2,342 |
| May 4, 2026 | 25.22 | 25.55 | 24.73 | 24.73 | 24.73 | -3.70% | 4,559 |
| Apr 30, 2026 | 24.67 | 25.69 | 24.67 | 25.68 | 25.68 | -1.19% | 4,716 |
| Apr 29, 2026 | 25.22 | 26.07 | 25.22 | 25.99 | 25.99 | 2.30% | 6,044 |
| Apr 28, 2026 | 25.30 | 25.76 | 25.13 | 25.41 | 25.41 | 2.44% | 5,404 |
| Apr 27, 2026 | 24.95 | 25.32 | 24.80 | 24.80 | 24.80 | -3.35% | 4,858 |
| Apr 24, 2026 | 25.85 | 25.99 | 25.40 | 25.66 | 25.66 | 1.99% | 3,160 |
| 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 | 0.27% | 466 |
| Mar 27, 2026 | 24.52 | 24.52 | 24.01 | 24.01 | 23.93 | -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 | 24.16 | -4.77% | 2,676 |
| Mar 23, 2026 | 24.67 | 26.26 | 24.02 | 25.45 | 25.38 | 0.18% | 1,628 |