Skip to main content
logo
Mitsui & Co., Ltd. (FRA:MTS1)
Germany flag Germany · Delayed Price · Currency is EUR
28.82
+0.72 (2.56%)
At close: Sep 14, 2026

FRA:MTS1 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 14, 202628.7428.8228.7428.8228.822.56%400
Sep 11, 202628.1028.1028.1028.1028.10-0.64%-
Sep 10, 202628.2128.2828.2128.2828.28-1.36%556
Sep 9, 202628.7828.9228.6728.6728.670.84%1,175
Sep 8, 202628.4328.4328.4328.4328.431.79%-
Sep 7, 202627.9327.9327.9327.9327.931.56%-
Sep 4, 202627.5027.5027.5027.5027.50-4.25%-
Sep 3, 202628.6929.0028.6228.7228.722.72%2,500
Sep 2, 202627.4627.9627.4627.9627.962.04%115
Sep 1, 202627.9527.9527.2927.4027.401.93%618
Aug 31, 202626.7726.8826.7726.8826.881.32%170
Aug 28, 202626.5326.5326.5326.5326.531.03%-
Aug 27, 202626.2626.2626.2626.2626.26-0.15%-
Aug 26, 202626.3126.5426.2826.3026.30-0.30%1,837
Aug 25, 202626.3826.3826.3826.3826.38-0.57%-
Aug 24, 202626.5326.5326.5326.5326.531.45%-
Aug 21, 202626.1826.1826.1526.1526.152.59%75
Aug 20, 202625.4925.4925.1425.4925.49-1.28%3,388
Aug 19, 202625.8225.8225.8225.8225.82-1.07%200
Aug 18, 202626.2426.2426.1026.1026.101.08%450
Aug 17, 202625.8225.8225.8225.8225.82-1.45%-
Aug 14, 202626.2026.2026.2026.2026.20-3.29%50
Aug 13, 202626.5727.0926.5727.0927.090.33%50
Aug 12, 202626.4327.0026.4327.0027.002.51%125
Aug 11, 202626.3426.3426.3426.3426.34-0.04%350
Aug 10, 202626.5326.5326.3226.3526.35-3.16%350
Aug 7, 202626.7827.2126.7827.2127.215.02%100
Aug 6, 202625.9025.9125.9025.9125.910.62%50
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