Mitsui & Co., Ltd. (FRA:MTS1)
Germany · Delayed Price · Currency is EUR 26.38
-0.15 (-0.57%)
At close: Aug 25, 2026
FRA:MTS1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | -0.57% | - |
| Aug 24, 2026 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | 1.45% | - |
| Aug 21, 2026 | 26.18 | 26.18 | 26.15 | 26.15 | 26.15 | 2.59% | 75 |
| Aug 20, 2026 | 25.49 | 25.49 | 25.14 | 25.49 | 25.49 | -1.28% | 3,388 |
| Aug 19, 2026 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | -1.07% | 200 |
| Aug 18, 2026 | 26.24 | 26.24 | 26.10 | 26.10 | 26.10 | 1.08% | 450 |
| Aug 17, 2026 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | -1.45% | - |
| Aug 14, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -3.29% | 50 |
| Aug 13, 2026 | 26.57 | 27.09 | 26.57 | 27.09 | 27.09 | 0.33% | 50 |
| Aug 12, 2026 | 26.43 | 27.00 | 26.43 | 27.00 | 27.00 | 2.51% | 125 |
| Aug 11, 2026 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | -0.04% | 350 |
| Aug 10, 2026 | 26.53 | 26.53 | 26.32 | 26.35 | 26.35 | -3.16% | 350 |
| Aug 7, 2026 | 26.78 | 27.21 | 26.78 | 27.21 | 27.21 | 5.02% | 100 |
| Aug 6, 2026 | 25.90 | 25.91 | 25.90 | 25.91 | 25.91 | 0.62% | 50 |
| Aug 5, 2026 | 25.66 | 25.75 | 25.66 | 25.75 | 25.75 | -2.35% | 310 |
| Aug 4, 2026 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | -1.53% | - |
| Aug 3, 2026 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | 0.11% | - |
| Jul 31, 2026 | 26.68 | 26.75 | 26.68 | 26.75 | 26.75 | 1.56% | 200 |
| Jul 30, 2026 | 26.10 | 26.34 | 26.10 | 26.34 | 26.34 | -0.60% | 500 |
| Jul 29, 2026 | 26.25 | 26.50 | 26.25 | 26.50 | 26.50 | 0.38% | 98 |
| Jul 28, 2026 | 26.08 | 26.40 | 26.08 | 26.40 | 26.40 | -0.41% | 35 |
| Jul 27, 2026 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | -1.60% | - |
| Jul 24, 2026 | 26.42 | 26.94 | 26.42 | 26.94 | 26.94 | 2.24% | 450 |
| Jul 23, 2026 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 0.57% | - |
| Jul 22, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 0.27% | - |
| Jul 21, 2026 | 25.96 | 26.20 | 25.96 | 26.13 | 26.13 | 4.81% | 1,200 |
| Jul 20, 2026 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | -1.03% | - |
| Jul 17, 2026 | 24.79 | 25.19 | 24.79 | 25.19 | 25.19 | -0.67% | 400 |
| Jul 16, 2026 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | -1.44% | - |
| Jul 15, 2026 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | 1.86% | - |
| Jul 14, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | 2.89% | - |
| Jul 13, 2026 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | -1.13% | - |
| Jul 10, 2026 | 24.62 | 24.83 | 24.62 | 24.83 | 24.83 | 0.20% | 37 |
| Jul 9, 2026 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | -1.39% | - |
| Jul 8, 2026 | 25.24 | 25.24 | 24.92 | 25.13 | 25.13 | 0.12% | 1,395 |
| Jul 7, 2026 | 25.12 | 25.13 | 25.10 | 25.10 | 25.10 | -0.99% | 700 |
| Jul 6, 2026 | 25.12 | 25.35 | 25.12 | 25.35 | 25.35 | 0.48% | 1,180 |
| Jul 3, 2026 | 24.80 | 25.23 | 24.80 | 25.23 | 25.23 | 1.00% | 3,530 |
| Jul 2, 2026 | 24.52 | 24.98 | 24.49 | 24.98 | 24.98 | 2.17% | 1,185 |
| Jul 1, 2026 | 23.90 | 24.56 | 23.90 | 24.45 | 24.45 | 0.45% | 1,215 |
| Jun 30, 2026 | 24.26 | 24.40 | 24.26 | 24.34 | 24.34 | 0.45% | 98 |
| Jun 29, 2026 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | -1.10% | - |
| Jun 26, 2026 | 24.31 | 24.50 | 24.31 | 24.50 | 24.50 | 2.25% | 175 |
| Jun 25, 2026 | 24.26 | 24.26 | 23.62 | 23.96 | 23.96 | -3.46% | 3,420 |
| Jun 24, 2026 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | -0.92% | - |
| Jun 23, 2026 | 25.38 | 25.39 | 25.05 | 25.05 | 25.05 | -2.53% | 426 |
| Jun 22, 2026 | 25.51 | 25.95 | 25.46 | 25.70 | 25.70 | -0.04% | 932 |
| Jun 19, 2026 | 25.26 | 25.71 | 25.26 | 25.71 | 25.71 | -0.96% | 314 |
| Jun 18, 2026 | 25.47 | 25.96 | 25.47 | 25.96 | 25.96 | 1.45% | 357 |
| Jun 17, 2026 | 25.48 | 25.59 | 25.48 | 25.59 | 25.59 | 1.43% | 114 |