Mitsui & Co., Ltd. (FRA:MTS1)
Germany · Delayed Price · Currency is EUR 27.55
+0.45 (1.66%)
At close: Jan 28, 2026
Mitsui & Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 27.24 | 27.54 | 27.24 | 27.54 | 27.54 | 0.40% | 45 |
| Jan 29, 2026 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | -0.44% | - |
| Jan 28, 2026 | 27.23 | 27.57 | 27.23 | 27.55 | 27.55 | 1.66% | 780 |
| Jan 27, 2026 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 0.04% | 50 |
| Jan 26, 2026 | 27.42 | 27.46 | 27.09 | 27.09 | 27.09 | -3.35% | 6,015 |
| Jan 23, 2026 | 27.52 | 28.03 | 27.52 | 28.03 | 28.03 | 1.89% | 117 |
| Jan 22, 2026 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | -0.97% | - |
| Jan 21, 2026 | 27.22 | 27.78 | 27.20 | 27.78 | 27.78 | 2.09% | 900 |
| Jan 20, 2026 | 27.46 | 27.46 | 27.15 | 27.21 | 27.21 | -1.63% | 3,044 |
| Jan 19, 2026 | 27.90 | 27.90 | 27.59 | 27.66 | 27.66 | -3.15% | 170 |
| Jan 16, 2026 | 28.01 | 28.68 | 28.01 | 28.56 | 28.56 | 0.67% | 750 |
| Jan 15, 2026 | 27.70 | 28.37 | 27.70 | 28.37 | 28.37 | 4.15% | 556 |
| Jan 14, 2026 | 27.00 | 27.67 | 27.00 | 27.24 | 27.24 | 0.26% | 2,550 |
| Jan 13, 2026 | 27.32 | 27.32 | 27.17 | 27.17 | 27.17 | -0.51% | 298 |
| Jan 12, 2026 | 27.02 | 27.34 | 27.02 | 27.31 | 27.31 | 4.96% | 462 |
| Jan 9, 2026 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | -1.33% | - |
| Jan 8, 2026 | 26.02 | 26.37 | 26.02 | 26.37 | 26.37 | 0.73% | 155 |
| Jan 7, 2026 | 26.26 | 26.26 | 26.18 | 26.18 | 26.18 | -0.15% | 320 |
| Jan 6, 2026 | 26.27 | 26.27 | 26.22 | 26.22 | 26.22 | -0.11% | 230 |
| Jan 5, 2026 | 25.97 | 26.25 | 25.97 | 26.25 | 26.25 | 4.13% | 647 |
| Jan 2, 2026 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | -0.32% | - |
| Dec 30, 2025 | 25.22 | 25.29 | 25.22 | 25.29 | 25.29 | -0.39% | 446 |
| Dec 29, 2025 | 25.35 | 25.39 | 25.25 | 25.39 | 25.39 | 1.85% | 1,410 |
| Dec 23, 2025 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | -0.32% | - |
| Dec 22, 2025 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | 1.79% | - |
| Dec 19, 2025 | 24.65 | 24.65 | 24.57 | 24.57 | 24.57 | 0.74% | 400 |
| Dec 18, 2025 | 24.27 | 24.67 | 24.27 | 24.39 | 24.39 | -0.33% | 227 |
| Dec 17, 2025 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | -1.61% | - |
| Dec 16, 2025 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | -1.74% | 100 |
| Dec 15, 2025 | 25.15 | 25.40 | 25.15 | 25.31 | 25.31 | 1.32% | 4,611 |
| Dec 12, 2025 | 25.28 | 25.28 | 24.98 | 24.98 | 24.98 | -0.28% | 984 |
| Dec 11, 2025 | 24.43 | 25.05 | 24.41 | 25.05 | 25.05 | 6.37% | 1,867 |
| Dec 10, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | -0.67% | - |
| Dec 9, 2025 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | 0.21% | 20 |
| Dec 8, 2025 | 23.68 | 23.84 | 23.46 | 23.66 | 23.66 | 1.41% | 1,430 |
| Dec 5, 2025 | 23.34 | 23.43 | 23.33 | 23.33 | 23.33 | 0.04% | 460 |
| Dec 4, 2025 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | 3.51% | - |
| Dec 3, 2025 | 22.47 | 22.54 | 22.47 | 22.53 | 22.53 | -0.97% | 556 |
| Dec 2, 2025 | 22.51 | 22.75 | 22.51 | 22.75 | 22.75 | 0.13% | 110 |
| Dec 1, 2025 | 22.63 | 22.72 | 22.63 | 22.72 | 22.72 | 0.13% | 50 |
| Nov 28, 2025 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | -0.96% | - |
| Nov 27, 2025 | 22.63 | 22.91 | 22.63 | 22.91 | 22.91 | 0.57% | 300 |
| Nov 26, 2025 | 22.63 | 22.78 | 22.63 | 22.78 | 22.78 | 3.03% | 400 |
| Nov 25, 2025 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | -0.09% | - |
| Nov 24, 2025 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | - | - |
| Nov 21, 2025 | 21.85 | 22.13 | 21.85 | 22.13 | 22.13 | 0.27% | 1,150 |
| Nov 20, 2025 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | 0.23% | - |
| Nov 19, 2025 | 21.83 | 22.14 | 21.83 | 22.02 | 22.02 | 1.66% | 590 |
| Nov 18, 2025 | 21.54 | 21.91 | 21.54 | 21.66 | 21.66 | -4.37% | 1,820 |
| Nov 17, 2025 | 22.64 | 22.65 | 22.48 | 22.65 | 22.65 | -1.31% | 950 |