Mitsui & Co., Ltd. (FRA:MTSA)
Germany · Delayed Price · Currency is EUR 474.00
-2.00 (-0.42%)
Last updated: Jun 26, 2026, 8:04 AM CET
FRA:MTSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 474.00 | 474.00 | 474.00 | 474.00 | - | -0.42% | - |
| Jun 25, 2026 | 476.00 | 476.00 | 476.00 | 476.00 | 476.00 | -2.06% | - |
| Jun 24, 2026 | 486.00 | 486.00 | 486.00 | 486.00 | 486.00 | -2.41% | - |
| Jun 23, 2026 | 498.00 | 498.00 | 498.00 | 498.00 | 498.00 | -0.40% | - |
| Jun 22, 2026 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0.81% | - |
| Jun 19, 2026 | 496.00 | 496.00 | 496.00 | 496.00 | 496.00 | -0.80% | - |
| Jun 18, 2026 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 1.21% | - |
| Jun 17, 2026 | 494.00 | 494.00 | 494.00 | 494.00 | 494.00 | - | - |
| Jun 16, 2026 | 494.00 | 494.00 | 494.00 | 494.00 | 494.00 | -3.14% | - |
| Jun 15, 2026 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | - | - |
| Jun 12, 2026 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | - | - |
| Jun 11, 2026 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | -0.97% | - |
| Jun 10, 2026 | 510.00 | 515.00 | 510.00 | 515.00 | 515.00 | -0.96% | 20 |
| Jun 9, 2026 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | - | - |
| Jun 8, 2026 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | -1.89% | - |
| Jun 5, 2026 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | - | - |
| Jun 4, 2026 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | -0.93% | - |
| Jun 3, 2026 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 0.94% | - |
| Jun 2, 2026 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | -3.64% | - |
| Jun 1, 2026 | 525.00 | 550.00 | 525.00 | 550.00 | 550.00 | -1.79% | 20 |
| May 29, 2026 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | -0.88% | - |
| May 28, 2026 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | 0.89% | - |
| May 27, 2026 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | -1.75% | - |
| May 26, 2026 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | -0.87% | - |
| May 25, 2026 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | -3.36% | - |
| May 22, 2026 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | -0.83% | - |
| May 21, 2026 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | -2.44% | - |
| May 20, 2026 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | -0.81% | - |
| May 19, 2026 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | -0.80% | - |
| May 18, 2026 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | -3.10% | - |
| May 15, 2026 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | -0.77% | - |
| May 14, 2026 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 0.78% | - |
| May 13, 2026 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | 4.03% | - |
| May 12, 2026 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 3.33% | - |
| May 11, 2026 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 1.69% | - |
| May 8, 2026 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | -1.67% | - |
| May 7, 2026 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | -5.51% | - |
| May 6, 2026 | 630.00 | 635.00 | 630.00 | 635.00 | 635.00 | 2.42% | - |
| May 5, 2026 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | - | - |
| May 4, 2026 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | - | - |
| Apr 30, 2026 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 1.64% | - |
| Apr 29, 2026 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | - | - |
| Apr 28, 2026 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | 2.52% | - |
| Apr 27, 2026 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | -2.46% | - |
| Apr 24, 2026 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | 1.67% | - |
| Apr 23, 2026 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 4.35% | - |
| Apr 22, 2026 | 585.00 | 585.00 | 575.00 | 575.00 | 575.00 | -4.96% | 5 |
| Apr 21, 2026 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | -0.82% | - |
| Apr 20, 2026 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | - | - |
| Apr 17, 2026 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | -2.40% | - |