Skip to main content
logo
Mitsui & Co., Ltd. (FRA:MTS1)
Germany flag Germany · Delayed Price · Currency is EUR
25.75
-0.62 (-2.35%)
At close: Aug 5, 2026

FRA:MTS1 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 5, 202625.6625.7525.6625.7525.75-2.35%310
Aug 4, 202626.3726.3726.3726.3726.37-1.53%-
Aug 3, 202626.7826.7826.7826.7826.780.11%-
Jul 31, 202626.6826.7526.6826.7526.751.56%200
Jul 30, 202626.1026.3426.1026.3426.34-0.60%500
Jul 29, 202626.2526.5026.2526.5026.500.38%98
Jul 28, 202626.0826.4026.0826.4026.40-0.41%35
Jul 27, 202626.5126.5126.5126.5126.51-1.60%-
Jul 24, 202626.4226.9426.4226.9426.942.24%450
Jul 23, 202626.3526.3526.3526.3526.350.57%-
Jul 22, 202626.2026.2026.2026.2026.200.27%-
Jul 21, 202625.9626.2025.9626.1326.134.81%1,200
Jul 20, 202624.9324.9324.9324.9324.93-1.03%-
Jul 17, 202624.7925.1924.7925.1925.19-0.67%400
Jul 16, 202625.3625.3625.3625.3625.36-1.44%-
Jul 15, 202625.7325.7325.7325.7325.731.86%-
Jul 14, 202625.2625.2625.2625.2625.262.89%-
Jul 13, 202624.5524.5524.5524.5524.55-1.13%-
Jul 10, 202624.6224.8324.6224.8324.830.20%37
Jul 9, 202624.7824.7824.7824.7824.78-1.39%-
Jul 8, 202625.2425.2424.9225.1325.130.12%1,395
Jul 7, 202625.1225.1325.1025.1025.10-0.99%700
Jul 6, 202625.1225.3525.1225.3525.350.48%1,180
Jul 3, 202624.8025.2324.8025.2325.231.00%3,530
Jul 2, 202624.5224.9824.4924.9824.982.17%1,185
Jul 1, 202623.9024.5623.9024.4524.450.45%1,215
Jun 30, 202624.2624.4024.2624.3424.340.45%98
Jun 29, 202624.2324.2324.2324.2324.23-1.10%-
Jun 26, 202624.3124.5024.3124.5024.502.25%175
Jun 25, 202624.2624.2623.6223.9623.96-3.46%3,420
Jun 24, 202624.8224.8224.8224.8224.82-0.92%-
Jun 23, 202625.3825.3925.0525.0525.05-2.53%426
Jun 22, 202625.5125.9525.4625.7025.70-0.04%932
Jun 19, 202625.2625.7125.2625.7125.71-0.96%314
Jun 18, 202625.4725.9625.4725.9625.961.45%357
Jun 17, 202625.4825.5925.4825.5925.591.43%114
Jun 16, 202625.2325.3525.2125.2325.23-3.04%960
Jun 15, 202625.8526.1525.8526.0226.02-2.66%216
Jun 12, 202626.3926.7326.3926.7326.730.91%172
Jun 11, 202625.8926.4925.8926.4926.491.96%3,021
Jun 10, 202626.0426.2325.9825.9825.98-1.18%11
Jun 9, 202626.4426.8926.2926.2926.29-3.56%1,165
Jun 8, 202626.7027.2626.5327.2627.260.93%1,486
Jun 5, 202627.0527.3127.0127.0127.01-0.77%2,925
Jun 4, 202626.9927.2226.9927.2227.22-1.59%51
Jun 3, 202627.2327.6627.2327.6627.661.50%1,820
Jun 2, 202627.0127.3027.0127.2527.251.19%8
Jun 1, 202626.7727.1826.7726.9326.93-4.77%3,221
May 29, 202628.5728.9128.2828.2828.28-3.32%754
May 28, 202628.6329.2528.6329.2529.250.31%391