Mitsui Chemicals, Inc. (FRA:MSI)
Germany · Delayed Price · Currency is EUR 9.95
0.00 (0.00%)
Last updated: Apr 24, 2026, 8:05 AM CET
FRA:MSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | - | -3.40% | - |
| Apr 22, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -4.63% | - |
| Apr 21, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 2.86% | 300 |
| Apr 20, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Apr 17, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.94% | - |
| Apr 16, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.95% | - |
| Apr 15, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 3.96% | - |
| Apr 14, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -4.72% | - |
| Apr 13, 2026 | 10.20 | 10.60 | 10.20 | 10.60 | 10.60 | 1.92% | 110 |
| Apr 10, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -1.89% | - |
| Apr 9, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -4.50% | - |
| Apr 8, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 8.82% | - |
| Apr 7, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 2.51% | - |
| Apr 2, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -3.40% | - |
| Apr 1, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 3.00% | - |
| Mar 31, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Mar 30, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -3.85% | - |
| Mar 27, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.20 | 0.97% | - |
| Mar 26, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.10 | - | - |
| Mar 25, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.10 | 1.98% | - |
| Mar 24, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 9.90 | 5.76% | - |
| Mar 23, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.36 | -7.28% | - |
| Mar 20, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.10 | - | - |
| Mar 19, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.10 | -2.83% | - |
| Mar 18, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.39 | 2.91% | - |
| Mar 17, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.10 | -0.96% | - |
| Mar 16, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.20 | 0.97% | - |
| Mar 13, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.10 | -0.96% | - |
| Mar 12, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.20 | -3.70% | - |
| Mar 11, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.59 | -1.82% | - |
| Mar 10, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 10.78 | 2.80% | - |
| Mar 9, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.49 | -7.76% | - |
| Mar 6, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.37 | 0.87% | - |
| Mar 5, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.28 | 1.77% | - |
| Mar 4, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.08 | -5.83% | 55 |
| Mar 3, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 11.77 | -3.23% | - |
| Mar 2, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.16 | -2.36% | - |
| Feb 27, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.45 | 2.42% | - |
| Feb 26, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.16 | 1.64% | - |
| Feb 25, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 11.96 | -2.40% | - |
| Feb 24, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.26 | - | - |
| Feb 23, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.26 | 0.81% | - |
| Feb 20, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.16 | -2.36% | - |
| Feb 19, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.45 | -0.78% | - |
| Feb 18, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.55 | - | - |
| Feb 17, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.55 | 1.59% | - |
| Feb 16, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.35 | -2.33% | - |
| Feb 13, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.65 | -0.77% | - |
| Feb 12, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.75 | 3.17% | - |
| Feb 11, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.35 | -0.79% | - |